Hon Hai Precision Industry Co., Ltd. (HHPDL.XC)
Cboe UK - Cboe UK Real-time price. Currency in USD
Add to watchlist
At close: 04:25PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.00 | 13.10 | 12.72 | 12.86 | 12.86 | 43,607 |
| 27 Jun 2024 | 13.04 | 13.04 | 12.84 | 12.88 | 12.88 | 2,690 |
| 26 Jun 2024 | 12.66 | 12.84 | 12.64 | 12.65 | 12.65 | 52,887 |
| 25 Jun 2024 | 12.78 | 12.86 | 12.70 | 12.70 | 12.70 | 19,937 |
| 24 Jun 2024 | 12.64 | 12.78 | 12.64 | 12.72 | 12.72 | 11,937 |
| 21 Jun 2024 | 13.06 | 13.18 | 12.84 | 12.86 | 12.86 | 41,671 |
| 20 Jun 2024 | 13.30 | 13.48 | 13.20 | 13.33 | 13.33 | 6,082 |
| 19 Jun 2024 | 12.62 | 12.62 | 12.48 | 12.52 | 12.52 | 1,660 |
| 18 Jun 2024 | 12.14 | 12.32 | 12.14 | 12.32 | 12.32 | 2,497 |
| 17 Jun 2024 | 12.28 | 12.34 | 12.28 | 12.30 | 12.30 | 9,194 |
| 14 Jun 2024 | 12.06 | 12.18 | 12.02 | 12.18 | 12.18 | 3,569 |
| 13 Jun 2024 | 11.88 | 11.92 | 11.72 | 11.76 | 11.76 | 5,268 |
| 12 Jun 2024 | 11.45 | 11.70 | 11.30 | 11.70 | 11.70 | 8,903 |
| 11 Jun 2024 | 10.92 | 11.06 | 10.84 | 10.98 | 10.98 | 3,102 |
| 10 Jun 2024 | 10.92 | 10.96 | 10.84 | 10.96 | 10.96 | 674 |
| 07 Jun 2024 | 10.98 | 10.98 | 10.72 | 10.90 | 10.90 | 893 |
| 06 Jun 2024 | 11.00 | 11.02 | 10.92 | 10.92 | 10.92 | 8,982 |
| 05 Jun 2024 | 10.70 | 11.48 | 10.70 | 11.04 | 11.04 | 4,669 |
| 04 Jun 2024 | 10.48 | 10.50 | 10.34 | 10.44 | 10.44 | 10,729 |
| 03 Jun 2024 | 10.74 | 11.04 | 10.72 | 10.72 | 10.72 | 8,942 |
| 31 May 2024 | 10.67 | 10.67 | 10.42 | 10.46 | 10.46 | 16,779 |
| 30 May 2024 | 10.96 | 11.00 | 10.96 | 11.00 | 11.00 | 3,997 |
| 29 May 2024 | 11.16 | 11.16 | 10.98 | 10.98 | 10.98 | 12,567 |
| 28 May 2024 | 11.48 | 11.48 | 11.40 | 11.42 | 11.42 | 2,903 |
| 24 May 2024 | 10.80 | 10.88 | 10.74 | 10.88 | 10.88 | 3,826 |
| 23 May 2024 | 10.62 | 10.66 | 10.54 | 10.54 | 10.54 | 17,428 |
| 22 May 2024 | 10.36 | 10.48 | 10.34 | 10.44 | 10.44 | 7,682 |
| 21 May 2024 | 10.08 | 10.20 | 10.06 | 10.20 | 10.20 | 23,160 |
| 20 May 2024 | 10.30 | 10.36 | 10.28 | 10.36 | 10.36 | 4,850 |
| 17 May 2024 | 10.38 | 10.52 | 10.34 | 10.52 | 10.52 | 11,584 |
| 16 May 2024 | 10.60 | 10.66 | 10.52 | 10.56 | 10.56 | 1,534 |
| 15 May 2024 | 10.46 | 10.80 | 10.44 | 10.60 | 10.60 | 2,937 |
| 14 May 2024 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | 12,045 |
| 13 May 2024 | 10.30 | 10.38 | 9.51 | 10.24 | 10.24 | 74,531 |
| 10 May 2024 | 8.64 | 10.48 | 8.50 | 10.22 | 10.22 | 5,245 |
| 09 May 2024 | 10.50 | 10.62 | 10.38 | 10.52 | 10.52 | 10,402 |
| 08 May 2024 | 10.58 | 10.58 | 10.32 | 10.42 | 10.42 | 8,181 |
| 07 May 2024 | 10.20 | 10.40 | 10.20 | 10.34 | 10.34 | 26,921 |
| 03 May 2024 | 9.56 | 9.79 | 9.51 | 9.70 | 9.70 | 8,311 |
| 02 May 2024 | 9.33 | 9.53 | 9.32 | 9.37 | 9.37 | 21,103 |
| 01 May 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3 |
| 30 Apr 2024 | 9.51 | 9.57 | 9.45 | 9.50 | 9.50 | 12,504 |
| 29 Apr 2024 | 9.67 | 9.67 | 9.50 | 9.55 | 9.55 | 5,832 |
| 26 Apr 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 183 |
| 25 Apr 2024 | 9.30 | 9.31 | 9.17 | 9.25 | 9.25 | 13,072 |
| 24 Apr 2024 | 9.59 | 9.59 | 9.35 | 9.44 | 9.44 | 5,972 |
| 23 Apr 2024 | 8.80 | 8.86 | 8.75 | 8.84 | 8.84 | 12,923 |
| 22 Apr 2024 | 8.62 | 8.74 | 8.60 | 8.68 | 8.68 | 14,866 |
| 19 Apr 2024 | 8.70 | 8.81 | 8.58 | 8.58 | 8.58 | 45,691 |
| 18 Apr 2024 | 8.92 | 9.12 | 8.84 | 8.98 | 8.98 | 44,640 |
| 17 Apr 2024 | 8.84 | 8.96 | 8.84 | 8.87 | 8.87 | 37,741 |
| 16 Apr 2024 | 8.50 | 8.58 | 8.50 | 8.53 | 8.53 | 7,432 |
| 15 Apr 2024 | 8.91 | 8.92 | 8.85 | 8.85 | 8.85 | 5,965 |
| 12 Apr 2024 | 9.25 | 9.28 | 9.11 | 9.11 | 9.11 | 6,608 |
| 11 Apr 2024 | 9.09 | 9.33 | 9.09 | 9.24 | 9.24 | 7,145 |
| 10 Apr 2024 | 9.58 | 9.58 | 9.42 | 9.42 | 9.42 | 4,959 |
| 09 Apr 2024 | 9.71 | 9.75 | 9.63 | 9.72 | 9.72 | 11,700 |
| 08 Apr 2024 | 9.70 | 9.76 | 9.70 | 9.75 | 9.75 | 16,526 |
| 05 Apr 2024 | 9.80 | 9.90 | 9.25 | 9.43 | 9.43 | 20,606 |
| 04 Apr 2024 | 9.80 | 9.91 | 9.77 | 9.79 | 9.79 | 8,924 |
| 03 Apr 2024 | 9.77 | 9.85 | 9.70 | 9.80 | 9.80 | 45,164 |
| 02 Apr 2024 | 9.75 | 9.92 | 9.71 | 9.73 | 9.73 | 47,988 |
| 28 Mar 2024 | 9.75 | 9.75 | 9.11 | 9.11 | 9.11 | 36,036 |
| 27 Mar 2024 | 9.01 | 9.24 | 9.00 | 9.24 | 9.24 | 17,071 |
| 26 Mar 2024 | 8.94 | 9.09 | 8.90 | 8.90 | 8.90 | 4,009 |
| 25 Mar 2024 | 9.05 | 9.38 | 9.00 | 9.21 | 9.21 | 10,047 |
| 22 Mar 2024 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 1,277 |
| 21 Mar 2024 | 9.12 | 9.12 | 8.80 | 8.90 | 8.90 | 3,539 |
| 20 Mar 2024 | 8.50 | 8.56 | 8.47 | 8.52 | 8.52 | 44,240 |
| 19 Mar 2024 | 8.57 | 8.57 | 8.39 | 8.39 | 8.39 | 42,926 |
| 18 Mar 2024 | 8.20 | 8.50 | 8.20 | 8.45 | 8.45 | 27,461 |
| 15 Mar 2024 | 8.11 | 8.40 | 8.11 | 8.25 | 8.25 | 11,157 |
| 14 Mar 2024 | 7.66 | 8.50 | 7.66 | 8.20 | 8.20 | 67,445 |
| 13 Mar 2024 | 7.50 | 7.54 | 7.46 | 7.51 | 7.51 | 29,596 |
| 12 Mar 2024 | 7.05 | 7.50 | 7.05 | 7.50 | 7.50 | 16,855 |
| 11 Mar 2024 | 6.82 | 6.84 | 6.70 | 6.84 | 6.84 | 10,185 |
| 08 Mar 2024 | 6.68 | 6.74 | 6.55 | 6.71 | 6.71 | 2,635 |
| 07 Mar 2024 | 6.61 | 6.80 | 6.61 | 6.80 | 6.80 | 8,439 |
| 06 Mar 2024 | 6.65 | 6.69 | 6.65 | 6.69 | 6.69 | 6,919 |
| 05 Mar 2024 | 6.64 | 6.71 | 6.64 | 6.65 | 6.65 | 46,282 |
| 04 Mar 2024 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | 5,910 |
| 01 Mar 2024 | 6.38 | 6.43 | 6.38 | 6.42 | 6.42 | 6,033 |
| 29 Feb 2024 | 6.43 | 6.43 | 6.40 | 6.43 | 6.43 | 2,230 |
| 28 Feb 2024 | 6.40 | 6.42 | 6.36 | 6.42 | 6.42 | 11,521 |
| 27 Feb 2024 | 6.31 | 6.45 | 6.30 | 6.45 | 6.45 | 2,256 |
| 26 Feb 2024 | 6.45 | 6.54 | 6.43 | 6.43 | 6.43 | 2,525 |
| 23 Feb 2024 | 6.36 | 6.55 | 6.36 | 6.55 | 6.55 | 9,183 |
| 22 Feb 2024 | 6.49 | 6.49 | 6.45 | 6.48 | 6.48 | 6,800 |
| 21 Feb 2024 | 6.58 | 6.60 | 6.46 | 6.48 | 6.48 | 10,292 |
| 20 Feb 2024 | 6.63 | 6.63 | 6.42 | 6.42 | 6.42 | 12,184 |
| 19 Feb 2024 | 6.42 | 6.65 | 6.42 | 6.65 | 6.65 | 9,492 |
| 16 Feb 2024 | 6.33 | 6.40 | 6.30 | 6.40 | 6.40 | 6,414 |
| 15 Feb 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 280 |
| 14 Feb 2024 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 1,399 |
| 13 Feb 2024 | 6.41 | 6.42 | 6.40 | 6.42 | 6.42 | 2,868 |
| 12 Feb 2024 | 6.44 | 6.59 | 6.44 | 6.44 | 6.44 | 4,342 |
| 09 Feb 2024 | 6.49 | 6.57 | 6.42 | 6.49 | 6.49 | 7,602 |
| 08 Feb 2024 | 6.36 | 6.45 | 6.36 | 6.37 | 6.37 | 1,668 |
| 07 Feb 2024 | 6.54 | 6.59 | 6.42 | 6.55 | 6.55 | 9,262 |
| 06 Feb 2024 | 6.42 | 6.47 | 6.05 | 6.44 | 6.44 | 4,684 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.