Australia markets close in 1 hour 16 minutes

Hon Hai Precision Industry Co., Ltd. (HNHPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
11.11-0.34 (-2.97%)
At close: 03:47PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202411.1311.1311.0111.1111.1139,300
28 May 202411.1911.4711.1711.4511.4563,700
24 May 202410.6610.8410.5710.8210.8253,700
23 May 202410.5010.6410.4410.5610.56128,000
22 May 202410.2510.4610.1410.3510.3539,900
21 May 202410.0010.2710.0010.1210.1228,300
20 May 202410.4310.4310.1010.3210.3233,100
17 May 202410.1910.5410.1910.5410.5442,700
16 May 202410.5010.6610.4010.4010.4079,400
15 May 202410.3510.7110.3510.6610.6629,000
14 May 202410.3710.4010.2610.3810.3867,700
13 May 202410.1210.3710.1210.3510.3515,000
10 May 202410.2610.3810.1010.2510.2523,600
09 May 202410.1410.5410.1410.4010.4027,000
08 May 202410.0610.5210.0610.5210.5228,700
07 May 202410.2110.5010.2110.4010.40169,300
06 May 20249.629.989.629.989.9881,200
03 May 20249.559.659.509.639.6327,500
02 May 20249.509.509.389.489.48760,200
01 May 20249.519.519.329.379.3732,700
30 Apr 20249.509.599.509.579.5727,500
29 Apr 20249.509.599.509.599.5953,900
26 Apr 20249.409.529.409.529.5248,000
25 Apr 20249.319.349.169.329.3236,600
24 Apr 20248.959.538.959.459.4570,500
23 Apr 20248.618.908.618.868.8628,200
22 Apr 20248.548.728.508.648.6441,400
19 Apr 20248.858.858.498.638.6373,200
18 Apr 20248.758.988.758.958.9516,600
17 Apr 20248.728.938.728.908.9029,000
16 Apr 20248.408.618.358.578.5771,200
15 Apr 20249.169.168.548.558.55104,800
12 Apr 20249.109.299.109.189.1821,600
11 Apr 20249.459.469.109.209.2040,900
10 Apr 20249.659.659.459.529.5236,300
09 Apr 20249.769.779.709.729.7247,800
08 Apr 20249.809.819.569.799.7954,000
05 Apr 20249.419.709.419.569.5690,200
04 Apr 20249.679.909.679.759.7538,700
03 Apr 20249.729.909.709.879.8775,500
02 Apr 20249.619.819.599.769.76220,700
01 Apr 20249.499.889.329.429.42103,000
28 Mar 20249.329.709.329.559.55124,700
27 Mar 20248.989.258.989.209.2045,500
26 Mar 20248.869.048.868.898.8961,800
25 Mar 20248.919.258.919.189.1886,600
22 Mar 20248.769.058.769.029.0266,900
21 Mar 20248.638.958.638.838.8362,200
20 Mar 20248.408.558.408.548.5478,700
19 Mar 20248.268.508.268.378.37530,900
18 Mar 20248.318.518.318.478.47157,700
15 Mar 20248.228.398.228.278.2775,300
14 Mar 20247.778.177.707.997.99152,300
13 Mar 20247.337.537.337.517.5188,700
12 Mar 20247.207.507.167.447.44113,200
11 Mar 20246.656.846.656.796.7933,900
08 Mar 20246.756.756.586.596.5931,200
07 Mar 20246.756.866.576.776.7760,000
06 Mar 20246.516.726.516.676.6722,300
05 Mar 20246.556.696.506.576.5750,200
04 Mar 20246.506.706.506.706.7061,500
01 Mar 20246.236.416.236.416.4147,000
29 Feb 20246.406.436.376.406.4017,400
28 Feb 20246.256.426.246.376.3729,000
27 Feb 20246.376.486.376.406.4023,100
26 Feb 20246.306.486.306.416.4127,700
23 Feb 20246.406.446.406.406.4057,300
22 Feb 20246.386.486.386.436.4336,700
21 Feb 20246.406.496.406.446.4429,300
20 Feb 20246.376.496.366.486.4856,600
16 Feb 20246.276.406.276.356.3530,900
15 Feb 20246.356.386.356.386.3816,500
14 Feb 20246.456.496.356.406.4055,500
13 Feb 20246.356.456.356.406.4026,000
12 Feb 20246.356.586.306.446.4460,500
09 Feb 20246.436.556.416.506.5034,400
08 Feb 20246.356.516.356.516.5131,300
07 Feb 20246.406.566.406.456.4548,500
06 Feb 20246.416.456.376.376.3714,900
05 Feb 20246.356.456.356.426.4248,700
02 Feb 20246.356.496.356.356.3531,700
01 Feb 20246.456.506.416.446.4415,500
31 Jan 20246.446.496.386.416.4119,800
30 Jan 20246.386.506.386.446.4437,200
29 Jan 20246.326.486.326.486.4858,400
26 Jan 20246.416.506.416.426.4244,700
25 Jan 20246.286.426.286.416.4123,500
24 Jan 20246.386.446.346.406.4028,800
23 Jan 20246.306.396.306.386.3827,800
22 Jan 20246.176.286.106.126.1253,100
19 Jan 20246.246.306.206.286.2815,800
18 Jan 20246.216.346.106.276.2781,800
17 Jan 20246.046.156.046.056.0522,900
16 Jan 20246.106.256.066.156.1540,700
12 Jan 20246.146.356.146.216.2131,900
11 Jan 20246.256.326.046.186.18226,800
10 Jan 20246.386.446.286.296.2962,400
09 Jan 20246.516.516.386.406.40153,800
08 Jan 20246.496.556.416.486.4845,800
05 Jan 20246.486.626.346.526.5237,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...