Hon Hai Precision ADR

2317q
🏛️ uk →
14.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.40 7.43 7.39 7.39 0.0M
2021-12-30 7.22 7.50 7.22 7.41 0.1M
2021-12-29 7.50 7.60 7.35 7.49 0.1M
2021-12-24 7.44 7.53 7.42 7.42 0.0M
2021-12-23 7.43 7.69 7.40 7.43 0.1M
2021-12-22 7.30 7.50 7.30 7.43 0.0M
2021-12-21 7.34 7.49 7.30 7.41 0.2M
2021-12-20 7.40 7.41 7.20 7.24 0.2M
2021-12-17 7.55 7.55 7.35 7.39 0.1M
2021-12-16 7.63 7.63 7.35 7.35 0.0M
2021-12-15 7.47 7.53 7.41 7.44 0.1M
2021-12-14 7.47 7.48 7.37 7.45 0.0M
2021-12-13 7.44 7.51 7.36 7.40 0.0M
2021-12-10 7.62 7.62 7.35 7.55 0.0M
2021-12-09 7.60 7.62 7.53 7.53 0.0M
2021-12-08 7.63 7.63 7.50 7.50 0.0M
2021-12-07 7.70 7.70 7.60 7.63 0.1M
2021-12-06 7.62 7.81 7.62 7.63 0.1M
2021-12-03 7.65 7.73 7.52 7.55 0.1M
2021-12-02 7.62 7.81 7.36 7.81 0.0M
2021-12-01 7.39 7.67 7.39 7.67 0.1M
2021-11-30 7.54 7.54 7.36 7.36 0.1M
2021-11-29 7.58 7.58 7.38 7.55 0.2M
2021-11-26 7.82 7.82 7.35 7.40 0.1M
2021-11-25 7.57 7.60 7.53 7.55 0.0M
2021-11-24 7.60 7.60 7.52 7.52 0.0M
2021-11-23 7.82 7.82 7.57 7.58 0.0M
2021-11-22 7.67 7.72 7.60 7.60 0.0M
2021-11-19 7.67 7.80 7.65 7.74 0.1M
2021-11-18 7.75 7.76 7.54 7.65 0.2M
2021-11-17 7.75 7.82 7.75 7.75 0.0M
2021-11-16 8.20 8.20 7.76 7.86 0.1M
2021-11-15 7.95 7.98 7.84 7.88 0.0M
2021-11-12 7.86 8.00 7.80 7.95 0.0M
2021-11-11 7.84 7.98 7.83 7.85 0.0M
2021-11-10 8.02 8.02 7.78 7.90 0.0M
2021-11-09 7.75 7.88 7.75 7.82 0.0M
2021-11-08 7.76 7.91 7.76 7.76 0.0M
2021-11-05 7.65 8.01 7.65 7.91 0.0M
2021-11-04 7.78 7.92 7.78 7.88 0.1M
2021-11-03 7.68 7.84 7.68 7.83 0.0M
2021-11-02 7.83 7.83 7.75 7.80 0.0M
2021-11-01 7.90 7.92 7.60 7.74 0.1M
2021-10-29 7.88 7.88 7.76 7.76 0.1M
2021-10-28 7.86 7.99 7.86 7.91 0.0M
2021-10-27 7.86 7.92 7.86 7.89 0.1M
2021-10-26 7.95 7.95 7.86 7.92 0.0M
2021-10-25 7.84 7.92 7.77 7.78 0.1M
2021-10-22 7.90 7.90 7.75 7.77 0.1M
2021-10-21 7.83 7.98 7.80 7.84 0.1M
2021-10-20 7.68 7.90 7.68 7.81 0.0M
2021-10-19 7.82 7.92 7.75 7.81 0.1M
2021-10-18 7.85 7.93 7.65 7.78 0.2M
2021-10-15 7.82 7.90 7.81 7.81 0.0M
2021-10-14 7.72 7.73 7.63 7.63 0.0M
2021-10-13 7.61 7.65 7.55 7.63 0.0M
2021-10-12 7.63 7.67 7.46 7.50 0.4M
2021-10-11 7.98 7.98 7.77 7.83 0.0M
2021-10-08 7.75 7.75 7.70 7.74 0.1M
2021-10-07 7.40 7.68 7.40 7.68 0.0M
2021-10-06 7.50 7.50 7.25 7.36 0.1M
2021-10-05 7.37 7.51 7.25 7.51 0.1M
2021-10-04 7.59 7.59 7.31 7.39 0.0M
2021-10-01 7.98 7.98 7.31 7.51 0.1M
2021-09-30 7.67 7.67 7.51 7.61 0.0M
2021-09-29 7.65 7.67 7.52 7.52 0.0M
2021-09-28 7.75 7.75 7.60 7.65 0.1M
2021-09-27 7.98 7.98 7.75 7.84 0.0M
2021-09-24 7.82 7.85 7.73 7.75 0.0M
2021-09-23 7.75 7.87 7.70 7.80 0.0M
2021-09-22 7.68 7.98 7.68 7.80 0.0M
2021-09-21 7.72 7.93 7.66 7.80 0.2M
2021-09-20 7.82 7.82 7.65 7.73 0.2M
2021-09-17 7.77 7.88 7.77 7.88 0.0M
2021-09-16 7.50 7.83 7.50 7.83 0.0M
2021-09-15 7.91 7.93 7.79 7.88 0.0M
2021-09-14 7.80 7.80 7.71 7.72 0.0M
2021-09-13 7.75 7.87 7.60 7.60 0.0M
2021-09-10 7.91 7.91 7.81 7.89 0.0M
2021-09-09 7.80 7.94 7.75 7.88 0.1M
2021-09-08 8.00 8.00 7.75 7.83 0.1M
2021-09-07 7.98 7.98 7.76 7.78 0.0M
2021-09-06 8.06 8.06 7.85 7.99 0.0M
2021-09-03 8.10 8.10 7.97 8.05 0.1M
2021-09-02 7.75 8.10 7.75 7.99 0.0M
2021-09-01 7.95 8.04 7.90 7.90 0.1M
2021-08-31 7.85 8.04 7.85 7.95 0.0M
2021-08-27 7.81 7.85 7.52 7.75 0.0M
2021-08-26 7.75 8.14 7.55 7.80 0.1M
2021-08-25 7.90 7.90 7.75 7.82 0.1M
2021-08-24 7.89 7.89 7.68 7.80 0.0M
2021-08-23 7.58 7.73 7.58 7.73 0.0M
2021-08-20 7.32 7.44 7.10 7.40 0.0M
2021-08-19 7.50 7.50 7.22 7.24 0.0M
2021-08-18 7.58 7.81 7.53 7.58 1.1M
2021-08-17 7.90 7.90 7.50 7.51 0.0M
2021-08-16 7.80 7.80 7.64 7.67 0.0M
2021-08-13 7.93 7.93 7.78 7.82 0.0M
2021-08-12 7.95 8.10 7.83 7.89 0.1M
2021-08-11 7.89 7.89 7.73 7.73 0.0M
2021-08-10 7.95 7.99 7.80 7.84 0.1M
2021-08-09 7.98 8.18 7.98 8.18 0.0M
2021-08-06 8.10 8.20 8.08 8.08 0.0M
2021-08-05 7.95 8.12 7.95 8.00 0.1M
2021-08-04 8.15 8.15 7.97 7.98 0.1M
2021-08-03 8.06 8.08 7.95 7.95 0.0M
2021-08-02 8.02 8.18 8.00 8.00 0.1M
2021-07-30 7.85 7.98 7.85 7.95 0.0M
2021-07-29 8.20 8.20 7.92 8.05 0.0M
2021-07-28 7.96 8.04 7.90 8.02 0.1M
2021-07-27 7.86 8.04 7.86 7.94 0.0M
2021-07-26 7.86 7.97 7.86 7.94 0.0M
2021-07-23 8.00 8.00 7.85 7.85 0.0M
2021-07-22 8.10 8.10 7.88 7.98 0.0M
2021-07-21 8.30 8.30 8.02 8.14 0.0M
2021-07-20 8.30 8.30 8.15 8.28 0.0M
2021-07-19 8.40 8.40 8.23 8.35 0.1M
2021-07-16 8.60 8.67 8.49 8.64 0.0M
2021-07-15 8.50 8.54 8.38 8.38 0.0M
2021-07-14 8.40 8.42 8.15 8.22 0.1M
2021-07-13 8.87 8.87 8.33 8.43 0.0M
2021-07-12 8.34 8.34 8.08 8.27 0.1M
2021-07-09 8.20 8.26 8.06 8.06 0.0M
2021-07-08 8.30 8.78 8.16 8.33 0.0M
2021-07-07 8.31 8.50 7.98 8.30 0.1M
2021-07-06 8.31 8.40 8.15 8.15 0.0M
2021-07-05 8.45 8.78 8.39 8.40 0.0M
2021-07-02 8.11 8.11 8.00 8.07 0.0M
2021-07-01 8.10 8.10 7.98 8.00 0.0M
2021-06-30 8.14 8.20 7.93 8.07 0.1M
2021-06-29 8.16 8.16 7.88 7.88 0.0M
2021-06-28 8.10 8.13 7.85 8.11 0.0M
2021-06-25 8.20 8.20 8.09 8.19 0.0M
2021-06-24 8.00 8.22 8.00 8.22 0.0M
2021-06-23 7.90 8.25 7.90 8.09 0.1M
2021-06-22 7.84 7.84 7.73 7.76 0.1M
2021-06-21 8.20 8.20 7.75 7.88 0.1M
2021-06-18 8.05 8.05 7.95 7.95 0.0M
2021-06-17 8.02 8.25 8.02 8.05 0.0M
2021-06-16 8.02 8.20 8.02 8.16 0.1M
2021-06-15 8.24 8.24 8.14 8.18 0.0M
2021-06-14 8.25 8.25 8.06 8.10 0.1M
2021-06-11 8.10 8.23 8.10 8.23 0.0M
2021-06-10 8.20 8.20 7.99 8.10 0.0M
2021-06-09 8.00 8.00 7.96 7.98 0.0M
2021-06-08 7.86 8.43 7.86 7.95 0.1M
2021-06-07 8.12 8.12 7.90 7.95 0.1M
2021-06-04 8.20 8.20 8.05 8.14 0.0M
2021-06-03 8.12 8.16 8.06 8.10 0.0M
2021-06-02 8.20 8.26 8.12 8.23 0.1M
2021-06-01 8.14 8.40 8.14 8.36 0.1M
2021-05-28 8.10 8.10 7.99 8.02 0.0M
2021-05-27 7.94 8.05 7.94 8.02 0.0M
2021-05-26 7.92 8.12 7.92 8.12 0.0M
2021-05-25 8.00 8.20 8.00 8.14 0.1M
2021-05-24 7.70 8.00 7.70 7.93 0.0M
2021-05-21 7.74 7.97 7.74 7.92 0.1M
2021-05-20 7.50 7.77 7.50 7.74 0.0M
2021-05-19 7.52 7.65 7.39 7.47 0.0M
2021-05-18 7.72 7.72 7.56 7.56 0.0M
2021-05-17 7.18 7.18 6.91 7.01 0.0M
2021-05-14 7.32 7.60 7.31 7.58 0.2M
2021-05-13 7.17 7.35 7.09 7.29 0.1M
2021-05-12 7.16 7.39 7.00 7.06 0.1M
2021-05-11 7.73 7.73 7.45 7.52 0.0M
2021-05-10 8.13 8.17 8.02 8.15 0.0M
2021-05-07 8.36 8.40 8.25 8.39 0.1M
2021-05-06 7.84 8.06 7.84 7.97 0.1M
2021-05-05 7.72 7.94 7.72 7.84 0.0M
2021-05-04 7.88 7.88 7.24 7.60 0.1M
2021-04-30 7.90 8.21 7.90 8.07 0.0M
2021-04-29 8.28 8.29 8.12 8.12 0.0M
2021-04-28 8.45 8.45 8.30 8.30 0.0M
2021-04-27 8.45 8.59 8.43 8.47 0.0M
2021-04-26 8.37 8.60 8.36 8.41 0.1M
2021-04-23 8.60 8.60 8.35 8.52 0.0M
2021-04-22 8.60 8.65 8.30 8.30 0.0M
2021-04-21 8.70 8.70 8.51 8.67 0.0M
2021-04-20 8.75 8.75 8.67 8.70 0.0M
2021-04-19 8.72 8.79 8.52 8.52 0.0M
2021-04-16 8.67 8.82 8.67 8.69 0.0M
2021-04-15 8.38 8.67 8.38 8.60 0.5M
2021-04-14 8.39 8.60 8.39 8.52 0.0M
2021-04-13 8.61 8.72 8.54 8.66 0.1M
2021-04-12 8.59 8.60 8.50 8.55 0.0M
2021-04-09 8.58 8.75 8.39 8.58 0.2M
2021-04-08 8.80 8.80 8.60 8.67 0.1M
2021-04-07 8.84 8.84 8.70 8.72 0.0M
2021-04-06 8.70 8.82 8.63 8.77 0.0M
2021-04-01 8.66 8.67 8.55 8.63 0.2M
2021-03-31 8.90 8.90 8.77 8.78 0.0M
2021-03-30 9.26 9.26 8.95 9.00 0.1M
2021-03-29 8.89 9.30 8.64 8.85 0.2M
2021-03-26 9.03 9.03 8.79 8.88 0.9M
2021-03-25 8.85 8.97 8.79 8.97 0.1M
2021-03-24 9.12 9.12 8.67 8.98 0.5M
2021-03-23 9.23 9.40 9.18 9.31 0.0M
2021-03-22 9.08 9.26 9.04 9.23 0.4M
2021-03-19 8.90 8.92 8.75 8.86 0.1M
2021-03-18 9.32 9.32 9.17 9.24 0.2M
2021-03-17 9.00 9.08 8.95 9.00 0.1M
2021-03-16 8.64 8.93 8.64 8.88 0.1M
2021-03-15 8.60 8.65 8.55 8.62 0.0M
2021-03-12 8.50 8.64 8.44 8.45 0.0M
2021-03-11 8.65 8.65 8.22 8.49 0.2M
2021-03-10 8.16 8.30 8.16 8.17 0.1M
2021-03-09 8.18 8.42 7.97 8.14 0.1M
2021-03-08 8.08 8.21 8.08 8.10 0.0M
2021-03-05 8.30 8.37 8.23 8.23 0.1M
2021-03-04 8.37 8.39 8.13 8.30 0.0M
2021-03-03 8.46 8.49 8.32 8.37 0.1M
2021-03-02 8.30 8.30 7.88 8.20 0.1M
2021-03-01 7.90 8.40 7.90 8.25 0.0M
2021-02-26 8.51 8.59 8.10 8.14 0.1M
2021-02-25 8.39 8.61 8.39 8.50 0.1M
2021-02-24 8.00 8.20 7.86 8.20 0.1M
2021-02-23 7.90 8.56 7.60 8.00 0.1M
2021-02-22 7.94 8.09 7.94 8.03 0.0M
2021-02-19 8.10 8.10 7.94 7.94 0.0M
2021-02-18 8.20 8.25 7.96 8.04 0.7M
2021-02-17 8.50 8.50 8.21 8.21 0.3M
2021-02-16 8.55 8.66 8.49 8.64 0.0M
2021-02-15 8.60 8.78 8.56 8.64 0.0M
2021-02-12 8.44 8.53 8.39 8.47 0.1M
2021-02-11 8.33 8.39 8.32 8.39 0.0M
2021-02-10 8.32 8.38 8.20 8.28 0.1M
2021-02-09 8.34 8.44 8.27 8.34 0.1M
2021-02-08 8.28 8.34 8.26 8.34 0.1M
2021-02-05 8.26 8.30 8.19 8.30 0.0M
2021-02-04 8.31 8.40 8.15 8.18 0.0M
2021-02-03 8.44 8.51 8.35 8.41 0.0M
2021-02-02 8.30 8.46 8.25 8.44 0.1M
2021-02-01 8.02 8.23 8.02 8.18 0.1M
2021-01-29 7.98 8.72 7.98 8.11 0.1M
2021-01-28 8.75 8.75 8.13 8.70 0.0M
2021-01-27 8.95 8.95 8.74 8.85 0.0M
2021-01-26 8.65 8.98 8.62 8.96 1.0M
2021-01-25 8.93 9.14 8.91 9.06 0.3M
2021-01-22 8.61 8.90 8.61 8.71 0.1M
2021-01-21 8.38 8.58 8.38 8.50 0.0M
2021-01-20 8.17 8.45 8.17 8.38 1.5M
2021-01-19 8.21 8.36 8.06 8.30 0.2M
2021-01-18 8.33 8.34 8.20 8.20 0.0M
2021-01-15 8.36 8.70 8.24 8.47 0.5M
2021-01-14 8.30 8.75 8.30 8.66 0.2M
2021-01-13 7.58 7.78 7.58 7.70 0.1M
2021-01-12 7.61 7.61 7.40 7.48 0.1M
2021-01-11 7.85 8.05 7.80 7.84 0.1M
2021-01-08 8.15 8.15 7.76 7.87 0.2M
2021-01-07 7.82 7.91 7.69 7.82 0.1M
2021-01-06 7.65 7.96 7.39 7.82 0.3M
2021-01-05 7.24 8.57 7.24 8.36 0.3M
2021-01-04 7.00 7.42 7.00 7.11 0.1M