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
2023-12-29 6.72 6.83 6.57 6.82 0.0M
2023-12-28 6.67 6.89 6.26 6.73 0.1M
2023-12-27 6.25 6.87 6.25 6.67 0.1M
2023-12-22 6.21 6.70 6.21 6.53 0.0M
2023-12-21 6.45 6.56 6.40 6.40 0.1M
2023-12-20 6.49 6.89 6.04 6.55 0.0M
2023-12-19 6.36 6.50 6.36 6.50 0.1M
2023-12-18 5.81 6.99 5.81 6.40 0.1M
2023-12-15 6.57 6.57 6.23 6.41 0.3M
2023-12-14 6.41 6.91 6.41 6.46 0.0M
2023-12-13 6.28 6.49 6.28 6.29 0.1M
2023-12-12 6.32 6.36 6.28 6.30 0.1M
2023-12-11 6.28 6.35 6.13 6.32 0.2M
2023-12-08 6.04 6.71 6.04 6.39 0.0M
2023-12-07 6.44 6.44 6.30 6.33 0.2M
2023-12-06 6.42 6.99 6.36 6.36 0.0M
2023-12-05 6.30 6.58 6.30 6.40 0.0M
2023-12-04 6.36 6.39 6.15 6.33 0.0M
2023-12-01 6.53 6.53 6.13 6.36 0.0M
2023-11-30 6.47 6.47 6.26 6.44 0.1M
2023-11-29 6.47 6.55 6.15 6.42 0.1M
2023-11-28 6.25 6.76 6.25 6.41 0.0M
2023-11-27 6.20 6.41 6.20 6.35 0.0M
2023-11-24 6.33 6.33 6.28 6.30 0.0M
2023-11-23 6.37 6.37 6.27 6.28 0.0M
2023-11-22 6.29 6.44 6.29 6.37 0.2M
2023-11-21 6.35 6.59 6.34 6.41 0.0M
2023-11-20 6.27 6.36 6.12 6.32 0.0M
2023-11-17 6.35 6.41 6.33 6.37 0.0M
2023-11-16 6.27 6.32 5.69 6.22 0.1M
2023-11-15 6.15 6.32 6.15 6.28 0.2M
2023-11-14 6.02 6.20 6.00 6.20 0.1M
2023-11-13 6.10 6.10 5.68 5.97 0.0M
2023-11-10 5.93 6.01 5.93 6.01 0.0M
2023-11-09 6.00 6.05 5.85 6.01 0.3M
2023-11-08 5.93 6.09 5.80 6.05 0.1M
2023-11-07 5.88 6.32 5.81 5.90 0.1M
2023-11-06 6.10 6.10 5.89 5.92 0.0M
2023-11-03 5.76 6.02 5.76 6.00 0.1M
2023-11-02 5.85 6.00 5.79 5.97 0.0M
2023-11-01 5.76 5.86 5.74 5.85 0.1M
2023-10-31 5.81 5.94 5.81 5.86 0.1M
2023-10-30 5.70 5.82 5.67 5.67 0.0M
2023-10-27 6.10 6.10 5.94 6.02 0.0M
2023-10-26 6.12 6.12 5.99 6.06 0.0M
2023-10-25 6.19 6.19 5.97 6.03 0.0M
2023-10-24 6.10 6.10 5.77 6.01 0.0M
2023-10-23 6.18 6.18 6.02 6.15 0.0M
2023-10-20 6.34 7.50 6.28 6.34 0.0M
2023-10-19 6.35 6.44 6.30 6.37 0.1M
2023-10-18 6.55 6.55 6.43 6.43 0.0M
2023-10-17 6.60 6.99 6.51 6.57 0.0M
2023-10-16 6.46 6.58 6.46 6.56 0.0M
2023-10-13 6.53 6.69 6.24 6.54 0.1M
2023-10-12 6.70 6.70 6.47 6.51 0.0M
2023-10-11 6.68 6.70 6.51 6.60 0.0M
2023-10-10 6.56 6.65 6.53 6.60 0.0M
2023-10-09 6.53 6.63 6.46 6.63 0.0M
2023-10-06 6.40 6.66 6.40 6.66 0.0M
2023-10-05 6.32 6.35 6.32 6.32 0.0M
2023-10-04 6.25 6.32 6.22 6.29 0.1M
2023-10-03 6.36 6.37 6.27 6.27 0.0M
2023-10-02 6.44 6.44 6.28 6.32 0.0M
2023-09-29 6.43 6.47 6.37 6.37 0.1M
2023-09-28 6.40 6.43 6.30 6.43 0.0M
2023-09-27 6.35 6.39 6.34 6.34 0.0M
2023-09-26 6.31 6.45 6.28 6.36 0.1M
2023-09-25 6.45 7.08 6.42 6.44 0.0M
2023-09-22 6.45 6.51 6.11 6.48 0.0M
2023-09-21 6.58 6.58 6.26 6.45 0.0M
2023-09-20 7.39 7.39 6.52 6.66 0.0M
2023-09-19 6.55 6.61 6.51 6.51 0.0M
2023-09-18 6.58 6.58 6.50 6.57 0.0M
2023-09-15 6.02 6.65 6.02 6.55 0.0M
2023-09-14 6.60 6.67 6.60 6.65 0.0M
2023-09-13 6.55 6.60 6.54 6.60 0.0M
2023-09-12 6.55 6.67 6.51 6.59 0.0M
2023-09-11 6.69 6.69 6.20 6.47 0.1M
2023-09-08 6.50 7.19 6.46 6.52 0.0M
2023-09-07 6.55 6.63 6.45 6.50 0.0M
2023-09-06 6.50 6.70 6.41 6.60 0.0M
2023-09-05 6.59 6.69 6.56 6.63 0.1M
2023-09-04 6.78 7.18 6.67 6.70 0.0M
2023-09-01 6.66 7.19 6.52 6.64 0.1M
2023-08-31 6.52 6.73 6.50 6.56 0.1M
2023-08-30 6.64 6.64 6.44 6.57 0.0M
2023-08-29 6.60 6.68 6.55 6.64 0.0M
2023-08-25 6.76 6.78 6.70 6.78 0.2M
2023-08-24 6.81 6.84 6.64 6.80 0.1M
2023-08-23 6.65 6.65 6.58 6.63 0.0M
2023-08-22 6.59 6.65 6.54 6.55 0.0M
2023-08-21 6.52 6.61 6.52 6.59 0.0M
2023-08-18 6.59 6.59 6.47 6.53 0.0M
2023-08-17 6.55 6.68 6.52 6.63 0.1M
2023-08-16 6.53 6.59 6.53 6.54 0.0M
2023-08-15 6.62 6.62 6.50 6.53 0.1M
2023-08-14 6.81 6.92 6.55 6.77 0.1M
2023-08-11 6.79 6.91 6.79 6.81 0.1M
2023-08-10 7.00 7.00 6.94 6.98 0.0M
2023-08-09 6.90 7.13 6.90 7.03 0.2M
2023-08-08 6.85 6.97 6.83 6.90 0.0M
2023-08-07 6.94 6.94 6.79 6.91 0.0M
2023-08-04 6.67 7.08 6.67 7.01 0.1M
2023-08-03 6.54 6.70 6.54 6.70 0.0M
2023-08-02 6.70 6.77 6.60 6.68 0.0M
2023-08-01 6.99 7.02 6.87 7.00 0.0M
2023-07-31 6.95 7.07 6.90 7.02 0.1M
2023-07-28 6.80 7.03 6.80 6.97 0.0M
2023-07-27 6.53 7.19 6.53 6.97 0.0M
2023-07-26 7.04 7.22 6.90 7.02 0.1M
2023-07-25 6.96 7.10 6.93 7.04 0.1M
2023-07-24 6.86 6.89 6.77 6.79 0.0M
2023-07-21 6.84 6.89 6.82 6.88 0.0M
2023-07-20 6.85 6.95 6.82 6.86 0.1M
2023-07-19 7.00 7.00 6.86 6.90 0.0M
2023-07-18 7.20 7.20 6.98 7.15 0.0M
2023-07-17 7.01 7.15 6.99 7.15 0.0M
2023-07-14 6.90 7.08 6.90 7.02 0.0M
2023-07-13 6.86 6.97 6.80 6.90 0.2M
2023-07-12 6.76 6.96 6.76 6.96 0.1M
2023-07-11 6.72 6.72 6.59 6.61 0.0M
2023-07-10 6.74 6.74 6.37 6.60 0.0M
2023-07-07 6.50 6.78 6.46 6.75 0.1M
2023-07-06 6.80 6.80 6.60 6.68 0.0M
2023-07-05 6.82 6.96 6.80 6.84 0.0M
2023-07-04 7.00 7.10 6.99 7.05 0.1M
2023-07-03 7.25 7.32 7.15 7.18 0.4M
2023-06-30 7.18 7.21 7.18 7.19 0.0M
2023-06-29 7.30 7.30 7.05 7.18 0.0M
2023-06-28 7.38 7.38 7.25 7.26 0.2M
2023-06-27 7.41 7.49 7.19 7.25 0.5M
2023-06-26 7.25 7.40 7.25 7.28 0.2M
2023-06-23 7.24 7.24 7.01 7.10 0.0M
2023-06-22 7.29 7.29 7.11 7.27 0.0M
2023-06-21 7.24 7.33 7.22 7.26 0.1M
2023-06-20 7.40 7.40 7.18 7.26 0.0M
2023-06-19 7.40 7.40 7.20 7.34 0.0M
2023-06-16 7.31 7.32 7.19 7.30 0.3M
2023-06-15 7.29 7.34 7.18 7.31 0.0M
2023-06-14 7.28 7.36 7.20 7.34 0.1M
2023-06-13 7.25 7.70 7.16 7.28 0.0M
2023-06-12 7.18 7.31 7.06 7.21 0.0M
2023-06-09 6.90 7.05 6.90 7.05 0.1M
2023-06-08 6.83 6.98 6.83 6.98 0.0M
2023-06-07 6.92 7.04 6.90 6.99 0.1M
2023-06-06 6.78 6.98 6.78 6.98 0.0M
2023-06-05 6.96 7.00 6.86 6.92 0.1M
2023-06-02 6.98 7.06 6.96 6.98 0.0M
2023-06-01 6.86 6.99 6.84 6.99 0.1M
2023-05-31 6.90 6.99 6.79 6.85 0.1M
2023-05-30 6.86 6.99 6.86 6.96 0.2M
2023-05-26 6.58 6.68 6.58 6.65 0.0M
2023-05-25 6.51 6.64 6.51 6.62 0.0M
2023-05-24 6.57 6.60 6.47 6.49 0.0M
2023-05-23 6.55 6.60 6.30 6.59 0.0M
2023-05-22 6.70 6.70 6.60 6.62 0.0M
2023-05-19 6.60 6.66 6.56 6.62 0.0M
2023-05-18 6.64 6.67 6.60 6.62 0.0M
2023-05-17 6.52 6.62 6.52 6.60 0.0M
2023-05-16 6.55 6.59 6.50 6.50 0.0M
2023-05-15 6.50 6.59 6.50 6.53 0.0M
2023-05-12 6.52 6.64 6.47 6.53 0.0M
2023-05-11 6.80 6.86 6.67 6.86 0.0M
2023-05-10 6.83 6.89 6.79 6.82 0.0M
2023-05-09 6.82 6.93 6.77 6.92 0.1M
2023-05-05 6.81 6.81 6.72 6.76 0.0M
2023-05-04 6.84 6.84 6.74 6.75 0.0M
2023-05-03 6.82 6.83 6.73 6.76 0.0M
2023-05-02 6.82 7.12 6.71 6.82 0.5M
2023-04-28 6.85 6.85 6.61 6.85 0.0M
2023-04-27 6.65 6.74 6.63 6.74 0.0M
2023-04-26 6.47 6.74 6.47 6.63 0.0M
2023-04-25 6.71 6.73 6.59 6.69 0.0M
2023-04-24 6.72 6.75 6.62 6.64 0.0M
2023-04-21 6.74 6.74 6.69 6.69 0.0M
2023-04-20 6.78 6.78 6.69 6.76 0.0M
2023-04-19 6.73 6.73 6.64 6.65 0.0M
2023-04-18 6.73 6.79 6.71 6.75 0.0M
2023-04-17 6.76 6.79 6.56 6.70 0.0M
2023-04-14 6.75 6.80 6.74 6.76 0.0M
2023-04-13 6.64 6.72 6.62 6.65 0.0M
2023-04-12 6.66 6.67 6.59 6.59 0.0M
2023-04-11 6.77 6.79 6.67 6.77 0.0M
2023-04-06 6.65 6.88 6.65 6.85 0.2M
2023-04-05 7.00 7.00 6.01 6.47 0.4M
2023-04-04 6.77 6.87 6.70 6.74 0.0M
2023-04-03 6.71 6.74 6.64 6.64 0.0M
2023-03-31 6.85 6.86 6.69 6.78 0.0M
2023-03-30 6.70 6.96 6.70 6.82 0.0M
2023-03-29 6.70 6.75 6.68 6.73 0.1M
2023-03-28 6.69 6.74 6.69 6.72 0.0M
2023-03-27 6.75 6.75 6.55 6.67 0.0M
2023-03-24 6.76 6.87 6.73 6.85 0.0M
2023-03-23 6.72 6.78 6.68 6.76 0.1M
2023-03-22 6.68 6.74 6.67 6.68 0.1M
2023-03-21 6.66 6.78 6.66 6.71 0.2M
2023-03-20 6.58 6.66 6.58 6.62 0.0M
2023-03-17 6.68 6.68 6.60 6.67 0.0M
2023-03-16 6.48 6.68 6.14 6.68 0.0M
2023-03-15 6.60 6.60 6.20 6.35 0.0M
2023-03-14 6.55 6.61 6.52 6.60 0.0M
2023-03-13 6.65 6.65 6.33 6.53 0.0M
2023-03-10 6.59 6.65 6.50 6.65 0.0M
2023-03-09 6.64 6.69 6.51 6.64 0.0M
2023-03-08 6.56 6.79 6.56 6.70 0.1M
2023-03-07 6.63 6.89 6.46 6.69 0.1M
2023-03-06 6.77 6.77 6.65 6.67 0.0M
2023-03-03 6.64 6.69 6.58 6.63 0.0M
2023-03-02 6.60 6.72 6.50 6.61 0.0M
2023-03-01 6.47 6.67 6.46 6.62 0.1M
2023-02-28 6.63 6.64 6.57 6.60 0.1M
2023-02-27 7.00 7.00 6.46 6.61 0.0M
2023-02-24 6.75 6.75 6.23 6.54 0.0M
2023-02-23 6.75 6.86 6.68 6.81 0.0M
2023-02-22 6.63 6.68 6.21 6.65 0.0M
2023-02-21 6.70 6.90 6.51 6.68 0.0M
2023-02-20 10.00 10.00 6.73 6.77 0.0M
2023-02-17 6.70 6.83 6.66 6.75 0.1M
2023-02-16 6.79 6.82 6.70 6.70 0.0M
2023-02-15 6.72 6.87 6.69 6.75 0.1M
2023-02-14 6.90 6.90 6.56 6.70 0.0M
2023-02-13 6.21 6.79 6.21 6.65 0.0M
2023-02-10 6.66 6.70 6.66 6.68 0.0M
2023-02-09 6.60 6.82 6.60 6.77 0.1M
2023-02-08 6.69 6.69 6.21 6.55 0.0M
2023-02-07 6.69 6.74 6.65 6.72 0.0M
2023-02-06 6.64 6.73 6.62 6.73 0.0M
2023-02-03 6.70 6.74 6.60 6.64 0.0M
2023-02-02 6.80 6.80 6.70 6.76 0.0M
2023-02-01 6.70 6.70 6.62 6.62 0.0M
2023-01-31 6.53 6.68 6.53 6.64 0.0M
2023-01-30 6.41 6.61 6.41 6.52 0.0M
2023-01-27 7.00 7.00 6.60 6.73 0.1M
2023-01-26 6.65 6.76 6.27 6.73 0.1M
2023-01-25 6.76 6.76 5.87 6.65 0.0M
2023-01-24 6.60 6.84 6.39 6.76 0.0M
2023-01-23 6.55 6.65 6.09 6.65 0.0M
2023-01-20 6.45 6.55 6.45 6.52 0.0M
2023-01-19 6.54 6.54 6.48 6.48 0.0M
2023-01-18 6.40 6.60 6.40 6.54 0.0M
2023-01-17 6.37 6.50 6.37 6.50 0.0M
2023-01-16 6.25 6.48 6.25 6.48 0.0M
2023-01-13 6.43 6.53 6.37 6.48 0.3M
2023-01-12 5.75 6.57 5.75 6.54 0.1M
2023-01-11 7.00 7.00 6.46 6.53 0.0M
2023-01-10 6.45 6.61 6.43 6.50 0.1M
2023-01-09 6.35 6.50 6.35 6.50 0.1M
2023-01-06 6.30 6.39 6.24 6.32 0.7M
2023-01-05 6.35 6.35 5.90 6.25 0.3M
2023-01-04 7.00 7.00 6.23 6.28 0.3M
2023-01-03 6.50 6.71 6.34 6.44 0.2M