Hon Hai Precision Industry Co., Ltd. (LON:HHPD)
London · Delayed Price · Currency is GBP · Price in USD 13.88
-0.14 (-1.00%)
At close: Dec 16, 2025
LON:HHPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 13.80 | 13.92 | 13.56 | 13.88 | 13.88 | -1.00% | 25,238 |
| Dec 15, 2025 | 14.10 | 14.18 | 13.96 | 14.02 | 14.02 | -1.13% | 23,178 |
| Dec 12, 2025 | 14.54 | 14.56 | 14.12 | 14.18 | 14.18 | -2.34% | 29,899 |
| Dec 11, 2025 | 14.60 | 14.80 | 14.42 | 14.52 | 14.52 | -2.81% | 32,994 |
| Dec 10, 2025 | 15.04 | 15.04 | 14.76 | 14.94 | 14.94 | -0.13% | 13,894 |
| Dec 9, 2025 | 15.10 | 15.14 | 14.90 | 14.96 | 14.96 | 0.81% | 198,185 |
| Dec 8, 2025 | 14.96 | 14.98 | 14.78 | 14.84 | 14.84 | -1.07% | 53,430 |
| Dec 5, 2025 | 14.64 | 15.12 | 14.64 | 15.00 | 15.00 | 2.88% | 69,906 |
| Dec 4, 2025 | 14.54 | 14.64 | 14.54 | 14.58 | 14.58 | 0.28% | 19,889 |
| Dec 3, 2025 | 14.40 | 14.76 | 14.34 | 14.54 | 14.54 | 2.39% | 60,620 |
| Dec 2, 2025 | 14.02 | 14.48 | 13.66 | 14.20 | 14.20 | - | 87,720 |
| Dec 1, 2025 | 14.16 | 14.24 | 13.56 | 14.20 | 14.20 | -0.42% | 36,720 |
| Nov 28, 2025 | 14.40 | 14.46 | 14.26 | 14.26 | 14.26 | -3.13% | 45,349 |
| Nov 27, 2025 | 14.70 | 14.74 | 14.62 | 14.72 | 14.72 | 1.52% | 20,363 |
| Nov 26, 2025 | 14.48 | 14.50 | 13.99 | 14.50 | 14.50 | 4.17% | 261,057 |
| Nov 25, 2025 | 14.00 | 14.24 | 13.80 | 13.92 | 13.92 | -2.38% | 56,246 |
| Nov 24, 2025 | 14.04 | 14.38 | 13.88 | 14.26 | 14.26 | -0.83% | 85,851 |
| Nov 21, 2025 | 14.26 | 14.45 | 13.84 | 14.38 | 14.38 | -3.62% | 44,671 |
| Nov 20, 2025 | 15.08 | 15.38 | 14.92 | 14.92 | 14.92 | 1.50% | 68,490 |
| Nov 19, 2025 | 14.70 | 14.82 | 14.58 | 14.70 | 14.70 | -0.27% | 57,822 |
| Nov 18, 2025 | 14.70 | 14.82 | 14.24 | 14.74 | 14.74 | -2.90% | 58,591 |
| Nov 17, 2025 | 15.26 | 15.30 | 15.00 | 15.18 | 15.18 | -3.92% | 31,763 |
| Nov 14, 2025 | 15.48 | 15.96 | 15.32 | 15.80 | 15.80 | -0.88% | 34,482 |
| Nov 13, 2025 | 16.30 | 16.56 | 15.94 | 15.94 | 15.94 | -5.68% | 30,029 |
| Nov 12, 2025 | 15.40 | 16.90 | 15.40 | 16.90 | 16.90 | 5.89% | 15,279 |
| Nov 11, 2025 | 15.90 | 16.02 | 15.80 | 15.96 | 15.96 | - | 52,651 |
| Nov 10, 2025 | 15.98 | 16.14 | 15.50 | 15.96 | 15.96 | 3.50% | 325,177 |
| Nov 7, 2025 | 15.84 | 15.86 | 15.42 | 15.42 | 15.42 | -2.90% | 25,431 |
| Nov 6, 2025 | 16.06 | 16.50 | 15.76 | 15.88 | 15.88 | -1.24% | 71,994 |
| Nov 5, 2025 | 15.70 | 16.20 | 15.70 | 16.08 | 16.08 | 2.42% | 52,315 |
| Nov 4, 2025 | 15.72 | 15.80 | 15.60 | 15.70 | 15.70 | -3.56% | 24,894 |
| Nov 3, 2025 | 16.36 | 16.44 | 16.22 | 16.28 | 16.28 | -2.28% | 43,185 |
| Oct 31, 2025 | 16.82 | 17.00 | 16.58 | 16.66 | 16.66 | -2.23% | 13,817 |
| Oct 30, 2025 | 17.20 | 17.22 | 16.90 | 17.04 | 17.04 | -0.12% | 64,983 |
| Oct 29, 2025 | 17.06 | 17.12 | 16.54 | 17.06 | 17.06 | 4.15% | 45,220 |
| Oct 28, 2025 | 16.42 | 16.42 | 16.30 | 16.38 | 16.38 | 1.61% | 26,208 |
| Oct 27, 2025 | 15.80 | 16.14 | 15.76 | 16.12 | 16.12 | 2.68% | 73,169 |
| Oct 24, 2025 | 15.64 | 15.80 | 15.36 | 15.70 | 15.70 | 1.55% | 32,617 |
| Oct 23, 2025 | 15.42 | 15.52 | 15.30 | 15.46 | 15.46 | -0.26% | 13,987 |
| Oct 22, 2025 | 15.62 | 15.72 | 15.48 | 15.50 | 15.50 | 0.26% | 23,246 |
| Oct 21, 2025 | 15.58 | 15.58 | 15.42 | 15.46 | 15.46 | -1.15% | 22,191 |
| Oct 20, 2025 | 15.46 | 15.66 | 15.44 | 15.64 | 15.64 | 6.54% | 26,728 |
| Oct 17, 2025 | 14.50 | 14.76 | 14.46 | 14.68 | 14.68 | 1.38% | 75,382 |
| Oct 16, 2025 | 14.26 | 14.54 | 14.24 | 14.48 | 14.48 | 7.10% | 52,925 |
| Oct 15, 2025 | 13.24 | 13.82 | 13.16 | 13.52 | 13.52 | 2.11% | 59,060 |
| Oct 14, 2025 | 13.02 | 13.82 | 12.90 | 13.24 | 13.24 | -4.89% | 323,033 |
| Oct 13, 2025 | 14.06 | 14.08 | 13.64 | 13.92 | 13.92 | -1.56% | 68,844 |
| Oct 10, 2025 | 14.50 | 14.50 | 14.14 | 14.14 | 14.14 | -2.35% | 47,047 |
| Oct 9, 2025 | 14.40 | 14.58 | 14.36 | 14.48 | 14.48 | -1.76% | 37,530 |
| Oct 8, 2025 | 14.72 | 14.78 | 14.62 | 14.74 | 14.74 | -2.25% | 46,450 |