Hon Hai Precision Industry Co. Ltd. GDR (Reg S)

(HHPD)
Sector: n/a
$12.68
$0.28 2.26
Last updated: 10:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $12.46 $12.48 $12.36 $12.44 11,810
21/11/2024 $12.40 $12.50 $12.32 $12.44 54,786
20/11/2024 $12.66 $12.68 $12.52 $12.52 66,606
19/11/2024 $12.44 $12.53 $12.26 $12.40 33,721
18/11/2024 $12.34 $12.40 $12.28 $12.40 13,041
15/11/2024 $12.64 $12.78 $12.52 $12.82 12,750
14/11/2024 $13.00 $13.00 $12.38 $12.82 31,316
13/11/2024 $13.12 $13.48 $12.96 $13.00 26,702
12/11/2024 $13.00 $13.14 $12.96 $13.04 13,490
11/11/2024 $13.56 $13.62 $13.30 $13.44 26,848
08/11/2024 $13.58 $13.63 $13.26 $13.30 118,412
07/11/2024 $12.86 $13.60 $12.86 $13.48 78,028
06/11/2024 $13.30 $13.54 $13.00 $13.00 27,596
05/11/2024 $13.40 $13.40 $13.16 $13.36 6,874
04/11/2024 $13.10 $13.42 $13.10 $13.28 80,119
01/11/2024 $12.78 $13.06 $12.52 $13.06 9,575
31/10/2024 $13.00 $13.20 $12.68 $12.70 15,040
30/10/2024 $12.88 $13.22 $12.54 $13.12 8,280
29/10/2024 $13.30 $13.40 $13.00 $13.00 28,965
28/10/2024 $13.38 $13.54 $13.12 $13.54 28,874
25/10/2024 $13.12 $13.52 $13.12 $13.48 47,682
24/10/2024 $13.00 $13.47 $12.70 $13.20 19,708
23/10/2024 $13.24 $13.46 $12.30 $13.20 33,863
22/10/2024 $13.20 $13.40 $13.12 $13.32 42,212
21/10/2024 $13.24 $13.24 $13.06 $13.06 52,930
18/10/2024 $12.96 $13.28 $12.64 $13.08 119,726
17/10/2024 $12.84 $13.22 $12.80 $13.16 174,031
16/10/2024 $12.68 $12.82 $12.62 $12.76 51,617
15/10/2024 $12.60 $12.98 $12.41 $12.62 54,744
14/10/2024 $12.46 $12.50 $12.26 $12.30 78,749
11/10/2024 $12.46 $12.60 $12.34 $12.44 218,314
10/10/2024 $12.60 $12.60 $12.36 $12.36 16,704
09/10/2024 $12.50 $13.02 $12.18 $12.40 34,007
08/10/2024 $12.18 $12.48 $11.60 $12.12 14,337
07/10/2024 $10.94 $12.24 $10.94 $12.16 27,508
04/10/2024 $11.74 $12.80 $11.70 $11.82 7,911
03/10/2024 $11.36 $12.48 $11.24 $11.46 35,428
02/10/2024 $10.02 $12.98 $10.02 $11.52 68,430
01/10/2024 $11.78 $11.84 $11.26 $11.50 46,743
30/09/2024 $11.84 $12.00 $11.64 $11.72 33,079
27/09/2024 $11.96 $12.38 $11.70 $12.04 37,382
26/09/2024 $11.60 $12.22 $11.60 $11.96 88,921
25/09/2024 $11.48 $11.98 $10.60 $11.88 21,306
24/09/2024 $11.16 $11.62 $11.16 $11.58 242,948
23/09/2024 $11.00 $11.28 $11.00 $11.28 8,398
20/09/2024 $11.06 $11.26 $11.04 $11.08 18,206
19/09/2024 $10.86 $11.22 $10.86 $11.02 21,276
18/09/2024 $10.90 $10.94 $10.68 $10.84 4,154
17/09/2024 $11.18 $11.60 $10.62 $11.28 11,256
16/09/2024 $10.60 $11.40 $10.60 $11.22 3,296
13/09/2024 $10.96 $11.06 $10.80 $10.94 141,486
12/09/2024 $10.74 $10.94 $10.46 $10.48 97,161
11/09/2024 $10.42 $10.56 $10.40 $10.44 331,076
10/09/2024 $10.48 $10.50 $10.32 $10.44 51,753
09/09/2024 $10.70 $10.76 $10.64 $10.76 4,011
06/09/2024 $10.90 $11.00 $10.70 $10.70 22,729
05/09/2024 $11.00 $11.12 $10.62 $10.92 17,646
04/09/2024 $11.00 $11.38 $11.00 $11.26 23,295
03/09/2024 $11.44 $11.60 $11.26 $11.28 37,727
02/09/2024 $11.48 $11.48 $11.34 $11.54 3,020
30/08/2024 $11.50 $11.56 $11.50 $11.54 55,927
29/08/2024 $11.50 $11.66 $11.50 $11.60 20,173
28/08/2024 $11.50 $11.70 $11.46 $11.60 33,580
27/08/2024 $11.56 $12.84 $11.28 $11.36 416,180
26/08/2024 $11.40 $13.02 $11.02 $11.16 12,016
23/08/2024 $11.40 $13.02 $11.02 $11.16 12,016
22/08/2024 $11.40 $13.02 $11.02 $11.16 12,016
21/08/2024 $11.40 $11.54 $11.36 $11.52 14,111
20/08/2024 $11.66 $11.66 $11.48 $11.58 28,439
19/08/2024 $11.62 $11.76 $11.38 $11.72 104,813
16/08/2024 $11.48 $11.48 $10.80 $11.40 25,319
15/08/2024 $11.38 $11.38 $11.12 $11.24 17,324
14/08/2024 $11.50 $12.24 $11.44 $11.46 15,101
13/08/2024 $10.84 $12.42 $10.84 $11.24 17,360
12/08/2024 $10.60 $11.30 $10.42 $10.78 46,885
09/08/2024 $10.28 $10.60 $10.20 $10.60 16,965
08/08/2024 $9.90 $10.48 $9.51 $10.28 1,298
07/08/2024 $10.24 $13.02 $10.24 $10.50 69,320
06/08/2024 $10.10 $11.10 $9.93 $10.16 92,142
05/08/2024 $10.04 $10.38 $9.00 $9.83 67,942
02/08/2024 $11.22 $11.46 $10.82 $10.90 202,061
01/08/2024 $12.70 $12.70 $12.08 $12.08 70,728
31/07/2024 $11.70 $12.68 $11.70 $12.20 23,409
30/07/2024 $11.76 $11.86 $11.68 $11.78 14,683
29/07/2024 $10.50 $11.64 $10.50 $11.52 31,141
26/07/2024 $11.20 $11.74 $11.18 $11.72 110,201
25/07/2024 $10.74 $11.78 $10.74 $11.72 76,462
24/07/2024 $12.20 $12.20 $11.42 $11.92 63,910
23/07/2024 $12.00 $12.18 $11.98 $12.06 70,415
22/07/2024 $12.28 $12.28 $11.60 $11.72 113,085
19/07/2024 $12.24 $12.40 $11.94 $12.26 59,028
18/07/2024 $12.12 $12.66 $12.12 $12.26 67,067
17/07/2024 $12.62 $12.98 $12.62 $12.84 26,772
16/07/2024 $13.02 $13.18 $12.84 $13.02 273,630
15/07/2024 $13.68 $13.68 $13.04 $13.14 107,046
12/07/2024 $13.00 $13.46 $12.90 $13.20 79,139
11/07/2024 $13.66 $14.04 $13.66 $13.84 1,037,373
10/07/2024 $13.74 $13.80 $13.58 $13.66 238,982
09/07/2024 $13.90 $13.90 $13.74 $13.82 13,061
08/07/2024 $13.52 $13.98 $13.52 $13.94 16,111
05/07/2024 $13.24 $13.24 $12.86 $13.06 505,909
04/07/2024 $12.90 $13.18 $12.90 $13.18 17,088
03/07/2024 $12.54 $12.54 $12.24 $12.46 123,589
02/07/2024 $12.60 $12.76 $11.56 $12.52 80,667
01/07/2024 $12.92 $13.26 $12.92 $13.00 129,956
28/06/2024 $12.90 $13.16 $12.74 $12.92 70,698
27/06/2024 $12.80 $13.06 $12.75 $12.90 141,153
26/06/2024 $12.94 $12.94 $12.35 $12.66 545,489
25/06/2024 $12.68 $12.86 $12.68 $12.72 57,342
24/06/2024 $12.60 $12.84 $11.54 $12.78 37,799
21/06/2024 $13.14 $13.20 $12.38 $12.82 109,017
20/06/2024 $13.30 $13.56 $13.22 $13.28 56,629
19/06/2024 $12.64 $12.68 $12.48 $12.52 28,730
18/06/2024 $12.26 $12.48 $12.14 $12.34 82,262
17/06/2024 $12.16 $12.34 $12.16 $12.34 23,422
14/06/2024 $12.00 $12.58 $12.00 $12.18 18,900
13/06/2024 $11.70 $12.02 $11.70 $11.84 45,829
12/06/2024 $11.30 $11.76 $11.30 $11.66 150,209
11/06/2024 $11.14 $11.14 $10.84 $11.02 58,509
10/06/2024 $10.88 $11.00 $10.52 $10.92 10,099
07/06/2024 $11.00 $11.00 $10.62 $10.96 13,625
06/06/2024 $11.16 $11.18 $10.92 $10.94 44,512
05/06/2024 $10.50 $11.46 $10.50 $11.18 858,210
04/06/2024 $10.50 $10.74 $10.34 $10.44 56,051
03/06/2024 $10.72 $11.48 $10.70 $10.70 114,343
31/05/2024 $10.80 $10.89 $10.42 $10.46 332,209
30/05/2024 $10.94 $11.00 $10.82 $11.00 65,157
29/05/2024 $11.16 $11.43 $11.00 $11.04 100,188
28/05/2024 $11.40 $11.50 $11.40 $11.40 30,426
27/05/2024 $10.60 $10.88 $10.60 $10.82 37,307