Hon Hai Precision Industry Co., Ltd. (LON:HHPD)
London · Delayed Price · Currency is GBP · Price in USD 6.98
0.00 (0.00%)
Jul 21, 2022, 8:24 AM BST
LON:HHPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2023 | 7.18 | 7.21 | 7.18 | 7.19 | 6.95 | 0.14% | 14,381 |
| Jun 29, 2023 | 7.30 | 7.30 | 7.05 | 7.18 | 6.94 | -1.10% | 27,939 |
| Jun 28, 2023 | 7.38 | 7.38 | 7.25 | 7.26 | 7.02 | 0.14% | 197,170 |
| Jun 27, 2023 | 7.28 | 7.49 | 7.19 | 7.25 | 7.01 | -0.41% | 479,537 |
| Jun 26, 2023 | 7.25 | 7.40 | 7.25 | 7.28 | 7.03 | 2.54% | 203,973 |
| Jun 23, 2023 | 7.24 | 7.24 | 7.01 | 7.10 | 6.86 | -2.34% | 22,635 |
| Jun 22, 2023 | 7.29 | 7.29 | 7.11 | 7.27 | 7.03 | 0.14% | 23,452 |
| Jun 21, 2023 | 7.24 | 7.33 | 7.22 | 7.26 | 7.02 | - | 60,973 |
| Jun 20, 2023 | 7.40 | 7.40 | 7.18 | 7.26 | 7.02 | -0.55% | 43,244 |
| Jun 16, 2023 | 7.32 | 7.32 | 7.19 | 7.30 | 7.05 | -0.14% | 296,813 |
| Jun 15, 2023 | 7.29 | 7.34 | 7.18 | 7.31 | 7.06 | -0.41% | 48,918 |
| Jun 14, 2023 | 7.28 | 7.36 | 7.20 | 7.34 | 7.09 | 0.82% | 57,795 |
| Jun 13, 2023 | 7.25 | 7.70 | 7.16 | 7.28 | 7.03 | 0.97% | 49,351 |
| Jun 12, 2023 | 7.18 | 7.31 | 7.06 | 7.21 | 6.97 | 2.27% | 35,311 |
| Jun 9, 2023 | 6.90 | 7.05 | 6.90 | 7.05 | 6.81 | 1.00% | 103,015 |
| Jun 8, 2023 | 6.83 | 6.98 | 6.83 | 6.98 | 6.75 | -0.14% | 30,012 |
| Jun 7, 2023 | 6.92 | 7.04 | 6.90 | 6.99 | 6.75 | 0.14% | 54,716 |
| Jun 6, 2023 | 6.78 | 6.98 | 6.78 | 6.98 | 6.75 | 0.87% | 49,000 |
| Jun 5, 2023 | 6.96 | 7.00 | 6.86 | 6.92 | 6.69 | -0.86% | 65,301 |
| Jun 2, 2023 | 6.98 | 7.06 | 6.96 | 6.98 | 6.75 | -0.14% | 28,433 |
| Jun 1, 2023 | 6.86 | 6.99 | 6.84 | 6.99 | 6.75 | 2.04% | 89,727 |
| May 31, 2023 | 6.90 | 6.99 | 6.79 | 6.85 | 6.62 | -1.58% | 125,548 |
| May 30, 2023 | 6.86 | 6.99 | 6.86 | 6.96 | 6.73 | 4.66% | 160,070 |
| May 26, 2023 | 6.58 | 6.68 | 6.58 | 6.65 | 6.43 | 0.45% | 28,759 |
| May 25, 2023 | 6.51 | 6.64 | 6.51 | 6.62 | 6.40 | 2.00% | 49,416 |
| May 24, 2023 | 6.57 | 6.60 | 6.47 | 6.49 | 6.27 | -1.52% | 27,576 |
| May 23, 2023 | 6.55 | 6.60 | 6.30 | 6.59 | 6.37 | -0.45% | 24,921 |
| May 22, 2023 | 6.70 | 6.70 | 6.60 | 6.62 | 6.40 | - | 7,780 |
| May 19, 2023 | 6.60 | 6.66 | 6.56 | 6.62 | 6.40 | - | 10,937 |
| May 18, 2023 | 6.64 | 6.67 | 6.60 | 6.62 | 6.40 | 0.30% | 21,673 |
| May 17, 2023 | 6.52 | 6.62 | 6.52 | 6.60 | 6.38 | 1.54% | 17,362 |
| May 16, 2023 | 6.55 | 6.59 | 6.50 | 6.50 | 6.28 | -0.46% | 1,638 |
| May 15, 2023 | 6.50 | 6.59 | 6.50 | 6.53 | 6.31 | - | 14,600 |
| May 12, 2023 | 6.52 | 6.64 | 6.47 | 6.53 | 6.31 | -4.81% | 7,838 |
| May 11, 2023 | 6.80 | 6.86 | 6.67 | 6.86 | 6.63 | 0.59% | 10,568 |
| May 10, 2023 | 6.83 | 6.89 | 6.79 | 6.82 | 6.59 | -1.45% | 27,390 |
| May 9, 2023 | 6.82 | 6.93 | 6.77 | 6.92 | 6.69 | 2.37% | 55,781 |
| May 5, 2023 | 6.81 | 6.81 | 6.72 | 6.76 | 6.53 | 0.15% | 22,246 |
| May 4, 2023 | 6.84 | 6.84 | 6.74 | 6.75 | 6.52 | -0.15% | 1,783 |
| May 3, 2023 | 6.82 | 6.83 | 6.73 | 6.76 | 6.53 | -0.88% | 6,207 |
| May 2, 2023 | 6.82 | 7.12 | 6.71 | 6.82 | 6.59 | -0.44% | 533,273 |
| Apr 28, 2023 | 6.65 | 6.85 | 6.61 | 6.85 | 6.62 | 1.63% | 23,732 |
| Apr 27, 2023 | 6.65 | 6.74 | 6.63 | 6.74 | 6.51 | 1.66% | 47,559 |
| Apr 26, 2023 | 6.47 | 6.74 | 6.47 | 6.63 | 6.41 | -0.90% | 2,639 |
| Apr 25, 2023 | 6.71 | 6.73 | 6.59 | 6.69 | 6.46 | 0.75% | 42,208 |
| Apr 24, 2023 | 6.72 | 6.75 | 6.62 | 6.64 | 6.42 | -0.75% | 7,458 |
| Apr 21, 2023 | 6.74 | 6.74 | 6.69 | 6.69 | 6.46 | -1.04% | 3,191 |
| Apr 20, 2023 | 6.78 | 6.78 | 6.69 | 6.76 | 6.53 | 1.65% | 20,213 |
| Apr 19, 2023 | 6.73 | 6.73 | 6.64 | 6.65 | 6.43 | -1.48% | 18,674 |
| Apr 18, 2023 | 6.73 | 6.79 | 6.71 | 6.75 | 6.52 | 0.75% | 18,972 |