Hon Hai Precision Industry Co. Ltd. GDR (Reg S)
(HHPD)
Sector: n/a
Historic Prices - up to 10 years
|
24/10/2025
|
$15.64
|
$15.80
|
$15.36
|
$15.70
|
31,734
|
|
23/10/2025
|
$15.42
|
$15.52
|
$15.30
|
$15.46
|
13,967
|
|
22/10/2025
|
$15.62
|
$15.72
|
$15.48
|
$15.50
|
23,080
|
|
21/10/2025
|
$15.58
|
$15.58
|
$15.42
|
$15.46
|
22,129
|
|
20/10/2025
|
$15.46
|
$15.66
|
$15.44
|
$15.64
|
26,489
|
|
17/10/2025
|
$14.50
|
$14.76
|
$14.46
|
$14.68
|
74,902
|
|
16/10/2025
|
$14.26
|
$14.54
|
$14.24
|
$14.48
|
52,925
|
|
15/10/2025
|
$13.24
|
$13.82
|
$13.16
|
$13.52
|
59,055
|
|
14/10/2025
|
$13.02
|
$13.82
|
$12.90
|
$13.24
|
323,031
|
|
13/10/2025
|
$14.06
|
$14.08
|
$13.64
|
$13.92
|
68,844
|
|
10/10/2025
|
$14.50
|
$14.50
|
$14.14
|
$14.14
|
46,518
|
|
09/10/2025
|
$14.40
|
$14.58
|
$14.36
|
$14.48
|
37,527
|
|
08/10/2025
|
$14.72
|
$14.78
|
$14.62
|
$14.74
|
45,685
|
|
07/10/2025
|
$15.04
|
$15.14
|
$15.00
|
$15.08
|
73,754
|
|
06/10/2025
|
$15.12
|
$15.14
|
$14.92
|
$15.02
|
21,232
|
|
03/10/2025
|
$14.96
|
$15.02
|
$14.82
|
$14.98
|
20,480
|
|
02/10/2025
|
$14.74
|
$14.86
|
$14.74
|
$14.76
|
32,418
|
|
01/10/2025
|
$14.28
|
$14.50
|
$14.24
|
$14.42
|
18,254
|
|
30/09/2025
|
$14.14
|
$14.30
|
$14.10
|
$14.24
|
79,568
|
|
29/09/2025
|
$14.66
|
$14.98
|
$14.48
|
$14.64
|
11,864
|
|
26/09/2025
|
$14.46
|
$14.48
|
$14.34
|
$14.36
|
24,147
|
|
25/09/2025
|
$14.92
|
$15.04
|
$14.88
|
$14.94
|
50,723
|
|
24/09/2025
|
$14.62
|
$14.68
|
$14.47
|
$14.58
|
54,628
|
|
23/09/2025
|
$14.54
|
$14.68
|
$14.52
|
$14.58
|
28,856
|
|
22/09/2025
|
$14.22
|
$14.26
|
$14.12
|
$14.22
|
51,248
|
|
19/09/2025
|
$14.38
|
$14.38
|
$14.20
|
$14.20
|
34,594
|
|
18/09/2025
|
$14.32
|
$14.46
|
$14.28
|
$14.46
|
30,797
|
|
17/09/2025
|
$14.22
|
$14.26
|
$14.04
|
$14.26
|
23,799
|
|
16/09/2025
|
$14.34
|
$14.44
|
$13.96
|
$14.26
|
28,123
|
|
15/09/2025
|
$14.28
|
$14.48
|
$14.26
|
$14.48
|
52,951
|
|
12/09/2025
|
$14.40
|
$14.52
|
$14.32
|
$14.40
|
146,946
|
|
11/09/2025
|
$14.10
|
$14.32
|
$13.60
|
$14.30
|
224,077
|
|
10/09/2025
|
$13.82
|
$14.08
|
$13.80
|
$13.98
|
39,841
|
|
09/09/2025
|
$13.56
|
$13.70
|
$13.24
|
$13.70
|
60,863
|
|
08/09/2025
|
$13.24
|
$13.72
|
$13.10
|
$13.42
|
16,219
|
|
05/09/2025
|
$13.14
|
$13.50
|
$13.14
|
$13.44
|
41,355
|
|
04/09/2025
|
$13.10
|
$13.22
|
$13.04
|
$13.22
|
30,901
|
|
03/09/2025
|
$13.04
|
$13.14
|
$12.90
|
$13.10
|
29,747
|
|
02/09/2025
|
$12.96
|
$13.12
|
$12.66
|
$12.74
|
29,848
|
|
01/09/2025
|
$12.94
|
$13.32
|
$12.82
|
$12.90
|
4,912
|
|
29/08/2025
|
$13.30
|
$13.36
|
$13.10
|
$13.18
|
25,134
|
|
28/08/2025
|
$13.42
|
$13.92
|
$13.00
|
$13.58
|
11,358
|
|
27/08/2025
|
$13.52
|
$13.60
|
$13.44
|
$13.56
|
24,578
|
|
26/08/2025
|
$13.80
|
$13.80
|
$13.60
|
$13.64
|
60,604
|
|
25/08/2025
|
$13.26
|
$13.64
|
$13.20
|
$13.54
|
60,204
|
|
22/08/2025
|
$13.26
|
$13.64
|
$13.20
|
$13.54
|
60,204
|
|
21/08/2025
|
$13.50
|
$13.54
|
$13.36
|
$13.50
|
41,968
|
|
20/08/2025
|
$13.24
|
$13.74
|
$13.06
|
$13.18
|
49,986
|
|
19/08/2025
|
$13.90
|
$13.90
|
$13.76
|
$13.80
|
29,624
|
|
18/08/2025
|
$13.86
|
$14.06
|
$13.84
|
$13.92
|
43,674
|
|
15/08/2025
|
$14.00
|
$14.00
|
$13.74
|
$13.82
|
55,456
|
|
14/08/2025
|
$13.50
|
$14.10
|
$13.14
|
$14.00
|
67,726
|
|
13/08/2025
|
$13.10
|
$13.24
|
$13.10
|
$13.22
|
17,601
|
|
12/08/2025
|
$13.10
|
$13.18
|
$13.02
|
$13.16
|
32,468
|
|
11/08/2025
|
$13.10
|
$13.26
|
$13.10
|
$13.14
|
32,787
|
|
08/08/2025
|
$13.02
|
$13.12
|
$12.92
|
$12.98
|
24,493
|
|
07/08/2025
|
$13.00
|
$13.50
|
$12.54
|
$13.00
|
20,943
|
|
06/08/2025
|
$12.42
|
$12.78
|
$12.26
|
$12.38
|
17,150
|
|
05/08/2025
|
$12.32
|
$12.64
|
$12.10
|
$12.28
|
40,435
|
|
04/08/2025
|
$12.00
|
$12.08
|
$11.80
|
$12.02
|
32,622
|
|
01/08/2025
|
$11.94
|
$12.00
|
$11.74
|
$11.88
|
8,833
|
|
31/07/2025
|
$11.74
|
$11.92
|
$11.74
|
$11.70
|
1,869
|
|
30/07/2025
|
$12.00
|
$12.00
|
$11.48
|
$11.66
|
6,077
|
|
29/07/2025
|
$11.48
|
$11.91
|
$11.38
|
$11.48
|
30,919
|
|
28/07/2025
|
$11.88
|
$11.88
|
$11.68
|
$11.70
|
6,712
|
|
25/07/2025
|
$11.72
|
$11.78
|
$11.68
|
$11.78
|
26,498
|
|
24/07/2025
|
$11.80
|
$11.86
|
$11.64
|
$11.68
|
64,942
|
|
23/07/2025
|
$11.18
|
$11.48
|
$11.18
|
$11.30
|
17,084
|
|
22/07/2025
|
$10.98
|
$11.06
|
$10.92
|
$11.02
|
25,763
|
|
21/07/2025
|
$11.20
|
$11.28
|
$11.16
|
$11.28
|
30,886
|
|
18/07/2025
|
$11.20
|
$11.28
|
$11.18
|
$11.24
|
19,449
|
|
17/07/2025
|
$11.06
|
$11.56
|
$11.04
|
$11.20
|
20,447
|
|
16/07/2025
|
$11.00
|
$11.10
|
$10.96
|
$11.02
|
11,282
|
|
15/07/2025
|
$11.04
|
$11.12
|
$10.68
|
$11.08
|
46,421
|
|
14/07/2025
|
$10.90
|
$11.00
|
$10.88
|
$11.00
|
17,301
|
|
11/07/2025
|
$11.10
|
$11.10
|
$10.70
|
$10.98
|
12,856
|
|
10/07/2025
|
$10.96
|
$11.20
|
$10.88
|
$10.98
|
5,885
|
|
09/07/2025
|
$11.00
|
$11.10
|
$10.94
|
$11.04
|
16,114
|
|
08/07/2025
|
$11.00
|
$11.20
|
$10.82
|
$10.92
|
9,630
|
|
07/07/2025
|
$11.14
|
$11.16
|
$11.04
|
$11.12
|
21,062
|
|
04/07/2025
|
$11.16
|
$11.22
|
$10.66
|
$11.04
|
11,764
|
|
03/07/2025
|
$11.38
|
$11.50
|
$11.32
|
$11.44
|
40,224
|
|
02/07/2025
|
$11.00
|
$11.16
|
$10.98
|
$11.12
|
188,880
|
|
01/07/2025
|
$11.00
|
$11.20
|
$11.00
|
$11.08
|
29,070
|
|
30/06/2025
|
$11.02
|
$11.02
|
$10.54
|
$10.80
|
26,555
|
|
27/06/2025
|
$11.22
|
$11.34
|
$11.16
|
$11.22
|
140,467
|
|
26/06/2025
|
$11.12
|
$11.18
|
$10.98
|
$11.02
|
80,468
|
|
25/06/2025
|
$10.98
|
$11.04
|
$10.90
|
$10.98
|
15,435
|
|
24/06/2025
|
$10.96
|
$11.28
|
$10.80
|
$10.84
|
37,659
|
|
23/06/2025
|
$10.42
|
$10.58
|
$10.40
|
$10.56
|
20,890
|
|
20/06/2025
|
$10.48
|
$10.58
|
$10.34
|
$10.44
|
20,098
|
|
19/06/2025
|
$10.36
|
$10.44
|
$10.30
|
$10.30
|
6,379
|
|
18/06/2025
|
$10.52
|
$10.60
|
$10.44
|
$10.50
|
23,487
|
|
17/06/2025
|
$10.60
|
$10.64
|
$10.46
|
$10.50
|
128,300
|
|
16/06/2025
|
$10.50
|
$10.70
|
$10.50
|
$10.66
|
48,463
|
|
13/06/2025
|
$10.56
|
$10.62
|
$10.56
|
$10.60
|
16,082
|
|
12/06/2025
|
$10.58
|
$10.98
|
$10.56
|
$10.74
|
19,808
|
|
11/06/2025
|
$10.50
|
$10.56
|
$10.44
|
$10.54
|
21,643
|
|
10/06/2025
|
$10.32
|
$10.46
|
$10.28
|
$10.44
|
39,940
|
|
09/06/2025
|
$10.32
|
$10.40
|
$10.32
|
$10.40
|
6,977
|
|
06/06/2025
|
$10.28
|
$10.38
|
$10.20
|
$10.34
|
32,192
|
|
05/06/2025
|
$10.42
|
$10.42
|
$10.22
|
$10.30
|
6,006
|
|
04/06/2025
|
$10.34
|
$10.44
|
$10.28
|
$10.40
|
35,418
|
|
03/06/2025
|
$10.16
|
$10.22
|
$10.04
|
$10.22
|
17,050
|
|
02/06/2025
|
$10.20
|
$10.28
|
$10.16
|
$10.24
|
74,404
|
|
30/05/2025
|
$10.48
|
$10.50
|
$10.26
|
$10.34
|
146,139
|
|
29/05/2025
|
$10.32
|
$10.44
|
$10.30
|
$10.40
|
80,485
|
|
28/05/2025
|
$10.18
|
$10.24
|
$10.12
|
$10.20
|
44,035
|
|
27/05/2025
|
$10.20
|
$10.24
|
$10.10
|
$10.24
|
22,630
|
|
26/05/2025
|
$10.22
|
$10.58
|
$9.98
|
$10.16
|
35,386
|
|
23/05/2025
|
$10.22
|
$10.58
|
$9.98
|
$10.16
|
35,386
|
|
22/05/2025
|
$10.26
|
$10.26
|
$10.12
|
$10.16
|
33,383
|
|
21/05/2025
|
$10.16
|
$10.36
|
$10.10
|
$10.34
|
44,902
|
|
20/05/2025
|
$10.22
|
$10.26
|
$10.14
|
$10.22
|
25,354
|
|
19/05/2025
|
$10.12
|
$10.47
|
$10.08
|
$10.26
|
46,201
|
|
16/05/2025
|
$10.56
|
$10.60
|
$10.46
|
$10.48
|
104,664
|
|
15/05/2025
|
$10.66
|
$10.66
|
$10.38
|
$10.56
|
24,402
|
|
14/05/2025
|
$10.50
|
$11.38
|
$10.40
|
$11.20
|
83,628
|
|
13/05/2025
|
$10.40
|
$10.58
|
$10.32
|
$10.58
|
43,846
|
|
12/05/2025
|
$10.10
|
$10.34
|
$10.06
|
$10.18
|
128,594
|
|
09/05/2025
|
$9.87
|
$9.87
|
$9.61
|
$9.61
|
70,976
|
|
08/05/2025
|
$9.44
|
$9.58
|
$9.44
|
$9.51
|
34,346
|
|
07/05/2025
|
$9.49
|
$9.49
|
$9.32
|
$9.42
|
295,524
|
|
06/05/2025
|
$9.56
|
$9.71
|
$9.44
|
$9.68
|
35,161
|
|
05/05/2025
|
$9.35
|
$9.90
|
$9.35
|
$9.64
|
41,937
|
|
02/05/2025
|
$9.35
|
$9.90
|
$9.35
|
$9.64
|
41,937
|
|
01/05/2025
|
$8.91
|
$9.05
|
$8.63
|
$8.98
|
77,584
|
|
30/04/2025
|
$8.90
|
$8.93
|
$8.62
|
$8.73
|
42,066
|
|
29/04/2025
|
$8.83
|
$8.90
|
$8.81
|
$8.90
|
39,361
|
|
28/04/2025
|
$8.74
|
$8.79
|
$8.63
|
$8.63
|
60,575
|