Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Hon Hai Precision Industry Co., Ltd. (HHPD.L)

6.98
0.00
(0.00%)
At close: July 21 at 8:24:35 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.468.568.318.518.5189,744
Apr 23, 20258.548.698.468.538.53118,428
Apr 22, 20258.098.238.028.218.2136,043
Apr 17, 20258.228.328.158.168.1617,206
Apr 16, 20258.308.428.208.388.3861,637
Apr 15, 20258.498.628.248.498.4933,888
Apr 14, 20258.308.938.308.498.4997,603
Apr 11, 20257.288.307.278.158.1579,804
Apr 10, 20258.208.207.007.287.28225,348
Apr 9, 20256.507.036.506.506.5057,381
Apr 8, 20257.618.167.297.707.70157,034
Apr 7, 20258.508.666.707.287.28108,364
Apr 4, 20258.668.668.098.508.5073,528
Apr 3, 20258.838.868.628.668.6645,043
Apr 2, 20259.209.349.099.099.0979,345
Apr 1, 20259.009.148.969.109.1049,422
Mar 31, 20258.818.848.678.808.8037,460
Mar 28, 20259.299.299.089.089.0823,859
Mar 27, 20259.779.969.609.609.6025,008
Mar 26, 20259.9410.089.919.989.98179,546
Mar 25, 20259.919.979.809.969.96171,633
Mar 24, 20259.849.949.829.899.89496,806
Mar 21, 20259.969.979.889.889.8834,698
Mar 20, 20259.9410.029.879.989.9825,019
Mar 19, 20259.919.949.869.899.8922,858
Mar 18, 202510.1210.149.9710.0210.0227,845
Mar 17, 202510.2010.2410.1210.1810.1812,248
Mar 14, 202510.2410.7810.0010.7810.7835,095
Mar 13, 202510.1410.2410.0810.1210.1234,796
Mar 12, 202510.2810.4410.0010.3610.36122,568
Mar 11, 202510.1610.2010.0010.1010.1039,532
Mar 10, 202510.2010.3010.1210.2010.2034,091
Mar 7, 202510.2610.4410.2010.2610.2696,528
Mar 6, 202510.4010.4010.1410.3810.3816,651
Mar 5, 20259.7711.449.7710.4610.4626,313
Mar 4, 202510.2410.2610.0210.0210.0256,534
Mar 3, 202510.2810.3010.1410.2610.26170,205
Feb 28, 202510.4810.4810.1810.3010.3056,652
Feb 27, 202510.6410.7010.4410.5610.56134,574
Feb 26, 202510.9011.0010.8411.0011.0027,752
Feb 25, 202510.8611.0810.6410.6610.66141,171
Feb 24, 202511.0611.1410.9411.0811.0834,286
Feb 21, 202511.0211.0610.9810.9810.9823,120
Feb 20, 202511.1011.1410.9811.0411.0415,421
Feb 19, 202511.0811.1210.9611.0211.025,753
Feb 18, 202511.1211.1811.0211.0411.0469,260
Feb 17, 202511.0811.1610.6611.1011.1012,816
Feb 14, 202510.8210.9410.7410.8410.846,851
Feb 13, 202510.7810.9410.7610.9410.9482,903
Feb 12, 202510.7610.7810.6210.6210.6224,906
Feb 11, 202510.7410.9010.7410.9010.9012,437
Feb 10, 202510.6010.7210.0010.6210.629,099
Feb 7, 202510.7810.789.8010.6010.6037,633
Feb 6, 202510.3610.5010.3610.4610.4643,750
Feb 5, 202510.2410.3610.2410.3210.3270,361
Feb 4, 202510.0210.129.9610.0810.0833,745
Feb 3, 20259.8710.129.8410.1210.1222,956
Jan 31, 202510.6410.7410.5810.6610.6658,889
Jan 30, 202510.3610.5810.3410.5210.5222,638
Jan 29, 202510.3210.4410.3010.3010.3019,376
Jan 28, 202510.0010.269.9910.2410.24136,455
Jan 27, 202510.6610.6810.1010.2010.2090,849
Jan 24, 202510.9611.1210.9611.0411.0465,202
Jan 23, 202510.9811.1410.9410.9610.9619,885
Jan 22, 202511.0011.2410.9011.0011.00985,824
Jan 21, 202510.9011.1010.8210.8610.8651,905
Jan 20, 202510.7811.0010.7610.8810.8847,664
Jan 17, 202510.6010.6610.5210.6210.6227,574
Jan 16, 202510.5610.6810.5410.6010.6048,082
Jan 15, 202510.3210.5010.2810.4210.4227,601
Jan 14, 202510.4210.5610.4210.5010.5057,587
Jan 13, 202510.2810.4610.2210.2210.2211,764
Jan 10, 202511.0211.0210.7610.7610.7668,346
Jan 9, 202511.0011.1410.9611.0611.0632,354
Jan 8, 202511.4011.4811.2411.2811.2825,380
Jan 7, 202511.6611.7011.5011.5411.54127,817
Jan 6, 202511.1011.3811.1011.3011.30194,967
Jan 3, 202510.6411.0210.6410.9810.9830,055
Jan 2, 202510.6611.288.9011.0011.006,765
Dec 31, 202410.4211.1410.4211.1411.1426,862
Dec 30, 202411.1611.1811.0411.0611.0630,458
Dec 27, 202411.2411.3811.1411.1611.1640,161
Dec 24, 202411.2211.3011.2011.3011.306,023
Dec 23, 202411.1812.2811.1011.2411.2434,827
Dec 20, 202410.9411.1410.9211.0811.0876,311
Dec 19, 202410.8610.9810.4010.9010.9060,142
Dec 18, 202411.1811.2211.1211.1411.1433,074
Dec 17, 202411.0811.1811.0411.1411.1471,189
Dec 16, 202411.2011.2011.0011.1011.1049,540
Dec 13, 202411.3011.4811.2011.3411.3456,592
Dec 12, 202411.5611.5611.3411.3611.3699,764
Dec 11, 202411.3211.6011.3211.6011.60114,484
Dec 10, 202411.8411.8411.5011.5611.56188,985
Dec 9, 202412.1012.2811.9411.9611.96190,519
Dec 6, 202412.2212.4012.1012.1412.1450,036
Dec 5, 202412.4012.5011.9212.2412.2464,425
Dec 4, 202412.3212.5212.3012.5212.52157,193
Dec 3, 202411.9412.1011.9412.0612.0696,843
Dec 2, 202411.9612.1011.9612.0212.0297,407
Nov 29, 202411.9012.1211.9012.0812.0819,766
Nov 28, 202411.9612.1611.9011.9011.9012,420
Nov 27, 202412.1412.1812.0012.0412.0456,173
Nov 26, 202412.3212.4412.2412.4012.4028,292
Nov 25, 202412.5012.7412.5012.6012.60135,262
Nov 22, 202412.4612.4812.3612.4012.4012,051
Nov 21, 202412.4012.5012.3212.4412.4454,786
Nov 20, 202412.6612.6812.5212.5212.5266,606
Nov 19, 202412.4412.5012.2612.4012.4034,222
Nov 18, 202412.3412.4012.2812.4012.4013,042
Nov 15, 202412.6412.7812.5212.5612.5612,749
Nov 14, 202413.0013.0012.3812.8212.8231,318
Nov 13, 202413.1213.4812.9613.0013.0026,702
Nov 12, 202413.0013.1412.9613.0413.0413,489
Nov 11, 202413.5613.6013.3013.4413.4426,981
Nov 8, 202413.5813.6013.2613.3013.30118,412
Nov 7, 202412.8613.6012.8613.4813.4878,592
Nov 6, 202413.3013.5413.0013.0013.0027,721
Nov 5, 202413.4013.4013.1613.3613.366,873
Nov 4, 202413.1013.4213.1013.2813.2880,341
Nov 1, 202412.7813.0612.5213.0613.069,575
Oct 31, 202413.0013.2012.6812.7012.7015,040
Oct 30, 202412.8813.2212.5413.1213.128,280
Oct 29, 202413.3013.3013.0013.0013.0029,087
Oct 28, 202413.3813.5413.1213.5413.5429,367
Oct 25, 202413.1213.5213.1213.4813.4847,681
Oct 24, 202413.0013.2612.7013.1213.1219,610
Oct 23, 202413.2413.4612.3013.2013.2033,861
Oct 22, 202413.2013.4013.1213.3213.3242,232
Oct 21, 202413.2413.2413.0613.0613.0653,079
Oct 18, 202412.9613.2812.6413.0813.08119,741
Oct 17, 202412.8413.2212.8013.1613.16174,553
Oct 16, 202412.6812.8212.6212.7612.7651,677
Oct 15, 202412.6012.9812.6012.6212.6254,934
Oct 14, 202412.4612.5012.2612.3012.3079,419
Oct 11, 202412.4612.6012.3412.4412.44218,417
Oct 10, 202412.6012.6012.3612.3612.3616,799
Oct 9, 202412.5013.0212.1812.4012.4034,327
Oct 8, 202412.1812.4811.6012.1212.1214,338
Oct 7, 202410.9412.2410.9412.1612.1628,008
Oct 4, 202411.7412.8011.7011.8211.828,473
Oct 3, 202411.3612.4811.2411.4611.4635,427
Oct 2, 202410.0212.9810.0211.5211.5268,428
Oct 1, 202411.7811.8411.2611.5011.5046,743
Sep 30, 202411.8412.0011.6411.7211.7233,600
Sep 27, 202411.9612.3811.7012.0412.0437,929
Sep 26, 202411.6012.2211.6011.9611.9688,921
Sep 25, 202411.4811.9810.6011.8811.8821,527
Sep 24, 202411.1611.6211.1611.5811.58243,533
Sep 23, 202411.0011.2811.0011.2811.288,571
Sep 20, 202411.0611.2611.0411.0811.0818,206
Sep 19, 202410.8611.2210.8611.0211.0221,276
Sep 18, 202410.9010.9410.6810.8410.844,273
Sep 17, 202411.1811.6010.6211.2811.2812,155
Sep 16, 202410.6011.4010.6011.2211.223,296
Sep 13, 202410.9611.0610.8010.9810.98141,603
Sep 12, 202410.7410.9410.4610.9410.9497,161
Sep 11, 202410.4210.5610.4010.4810.48331,177
Sep 10, 202410.4810.5010.3210.4410.4452,545
Sep 9, 202410.7010.7610.6410.7610.764,011
Sep 6, 202410.9011.0010.7010.7010.7022,745
Sep 5, 202411.0011.1210.6210.9210.9217,646
Sep 4, 202411.0011.3811.0011.2611.2623,295
Sep 3, 202411.4411.6011.2611.2811.2838,071
Sep 2, 202411.4811.4811.3411.4011.403,031
Aug 30, 202411.5011.5611.5011.5411.5455,927
Aug 29, 202411.5011.6611.5011.6011.6020,174
Aug 28, 202411.5011.7011.4611.6011.6034,112
Aug 27, 202411.5612.8411.2811.3611.36416,179
Aug 23, 202411.1611.5011.1211.4811.4820,963
Aug 22, 202411.4013.0211.0211.1611.1612,535
Aug 21, 202411.4011.5411.3611.5211.5214,111
Aug 20, 202411.6611.6611.4811.5811.5828,839
Aug 19, 202411.6211.7611.4211.7211.72104,812
Aug 16, 202411.4811.4810.8011.4011.4025,819
Aug 15, 202411.3811.3811.1211.2411.2417,323
Aug 14, 202411.5012.2411.4411.4611.4615,101
Aug 13, 202410.8412.4210.8411.2411.2417,899
Aug 12, 202410.6011.3010.4210.7810.7846,885
Aug 9, 202410.2810.6010.2010.6010.6016,973
Aug 8, 20249.9010.489.5110.2810.281,332
Aug 7, 202410.2413.0210.2410.5010.5069,436
Aug 6, 202410.1011.109.9310.1610.1692,152
Aug 5, 202410.0410.389.009.839.8368,107
Aug 2, 202411.2211.4610.8210.9010.90202,129
Aug 1, 202412.7012.7012.0812.0812.0870,781
Jul 31, 202411.7012.6811.7012.2012.2023,409
Jul 30, 202411.7611.8611.6811.7811.7814,683
Jul 29, 202410.5011.6410.5011.5211.5231,141
Jul 26, 202411.2011.7411.1811.6211.62110,201
Jul 25, 202410.7411.7810.7411.7211.7276,461
Jul 24, 202412.2012.2011.4211.9211.9264,511
Jul 23, 202412.0012.1811.9812.0612.0670,415
Jul 22, 202412.2812.2811.6011.7211.72113,085
Jul 19, 202412.2412.3211.9412.2612.2659,027
Jul 18, 202412.1212.6612.1212.2612.2668,010
Jul 17, 202412.6212.9812.6212.8412.8426,779
Jul 16, 202413.0213.0212.8413.0213.02283,329
Jul 15, 202413.6813.6813.0413.1413.14107,046
Jul 12, 202413.0013.4612.9013.2013.2079,985
Jul 11, 202413.6614.0413.6613.8413.841,037,373
Jul 10, 202413.7413.8013.5813.6613.66238,982
Jul 9, 202413.9013.9013.7413.8213.8213,756
Jul 8, 202413.5213.9813.5213.9413.9417,498
Jul 5, 202413.2413.2412.8613.0613.06505,917
Jul 4, 202412.9013.1812.9013.1813.1817,234
Jul 3, 2024 0.328098 Dividend
Jul 3, 202412.5412.5412.2412.4612.46123,589
Jul 2, 202412.6012.7611.5612.5212.1981,365
Jul 1, 202412.9213.2612.9213.0012.66130,336
Jun 28, 202412.9013.1612.7412.9212.5870,834
Jun 27, 202412.8013.0612.7512.9012.56141,256
Jun 26, 202412.9412.9412.3512.6612.33546,485
Jun 25, 202412.6812.8612.6812.7212.3958,131
Jun 24, 202412.6012.7811.5412.7812.4537,947
Jun 21, 202413.1413.2012.3812.8212.48112,121
Jun 20, 202413.3013.5613.2213.2812.9356,928
Jun 19, 202412.6412.6812.4812.5212.1928,996
Jun 18, 202412.2612.3412.1412.3412.0282,263
Jun 17, 202412.1612.3412.1612.3412.0240,978
Jun 14, 202412.0012.5812.0012.1811.8619,343
Jun 13, 202411.7012.0211.7011.8411.5346,207
Jun 12, 202411.3011.7611.3011.6611.35150,210
Jun 11, 202411.1411.1410.8411.0210.7358,725
Jun 10, 202410.8811.0010.5210.9210.6310,099
Jun 7, 202411.0011.0010.6210.9610.6714,625
Jun 6, 202411.1611.1810.9210.9410.6544,677
Jun 5, 202410.5011.4610.5011.1810.89866,122
Jun 4, 202410.5010.5010.3410.4410.1756,294
Jun 3, 202410.7211.4810.7010.7010.42114,372
May 31, 202410.8010.8010.4210.4610.19332,209
May 30, 202410.9411.0010.8211.0010.7165,157
May 29, 202411.1611.1611.0011.0410.75100,188
May 28, 202411.4011.5011.4011.4011.1032,711
May 24, 202410.6010.8810.6010.8210.5437,307
May 23, 202410.6410.7010.5410.5810.30223,044
May 22, 202410.3010.5810.3010.3610.0949,251
May 21, 202410.0410.2010.0410.149.87116,053
May 20, 202410.3010.4010.2610.4010.1323,198
May 17, 202410.0410.5410.0410.4610.191,114,117
May 16, 202410.5810.6610.4010.5410.2612,614,068
May 15, 202410.4410.8810.4410.6610.3846,647
May 14, 202410.1810.549.5110.3210.0549,388
May 13, 202410.3010.389.6010.249.97236,061
May 10, 20248.0610.507.8610.3010.0313,279
May 9, 202410.5010.7610.3610.5410.26215,361
May 8, 202411.8011.8010.2810.3610.0965,981
May 7, 202410.1611.1610.0610.3210.05159,983
May 3, 20249.539.979.529.699.44107,752
May 2, 20249.389.539.339.379.12421,227
May 1, 20249.589.588.029.389.13861
Apr 30, 20249.519.579.189.539.2835,311
Apr 29, 20249.539.989.509.559.3047,821
Apr 26, 20249.509.509.439.469.217,938
Apr 25, 20249.349.348.419.249.0050,924