Hon Hai Precision Industry Co., Ltd. (LON:HHPD)
London · Delayed Price · Currency is GBP · Price in USD 13.96
-0.34 (-2.38%)
Jan 29, 2026, 4:35 PM GMT
LON:HHPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 14.24 | 14.28 | 13.94 | 14.20 | - | -0.70% | 13,728 |
| Jan 28, 2026 | 14.42 | 14.54 | 14.30 | 14.30 | 14.30 | -0.97% | 41,551 |
| Jan 27, 2026 | 14.34 | 14.46 | 14.22 | 14.44 | 14.44 | 0.70% | 32,402 |
| Jan 26, 2026 | 14.24 | 14.58 | 14.12 | 14.34 | 14.34 | 2.28% | 26,841 |
| Jan 23, 2026 | 14.00 | 14.04 | 13.88 | 14.02 | 14.02 | -1.27% | 66,665 |
| Jan 22, 2026 | 14.10 | 14.20 | 14.02 | 14.20 | 14.20 | 0.71% | 24,245 |
| Jan 21, 2026 | 13.98 | 14.10 | 13.80 | 14.10 | 14.10 | 0.28% | 83,777 |
| Jan 20, 2026 | 14.02 | 14.06 | 13.86 | 14.06 | 14.06 | -2.36% | 58,123 |
| Jan 19, 2026 | 14.54 | 14.68 | 14.38 | 14.40 | 14.40 | -2.31% | 10,877 |
| Jan 16, 2026 | 14.76 | 14.96 | 14.60 | 14.74 | 14.74 | -0.54% | 93,006 |
| Jan 15, 2026 | 14.64 | 14.86 | 14.58 | 14.82 | 14.82 | 1.23% | 37,205 |
| Jan 14, 2026 | 14.72 | 14.82 | 14.52 | 14.64 | 14.64 | 2.09% | 53,739 |
| Jan 13, 2026 | 14.40 | 14.42 | 14.28 | 14.34 | 14.34 | -2.58% | 508,227 |
| Jan 12, 2026 | 14.72 | 14.98 | 14.48 | 14.72 | 14.72 | -0.27% | 61,891 |
| Jan 9, 2026 | 14.60 | 14.84 | 14.60 | 14.76 | 14.76 | 0.41% | 42,362 |
| Jan 8, 2026 | 14.58 | 14.76 | 14.00 | 14.70 | 14.70 | -2.91% | 187,520 |
| Jan 7, 2026 | 15.10 | 15.28 | 15.00 | 15.14 | 15.14 | 1.07% | 40,657 |
| Jan 6, 2026 | 14.76 | 15.06 | 14.70 | 14.98 | 14.98 | 0.40% | 100,997 |
| Jan 5, 2026 | 14.68 | 14.92 | 14.68 | 14.92 | 14.92 | 2.75% | 13,092 |
| Jan 2, 2026 | 14.60 | 14.76 | 14.50 | 14.52 | 14.52 | -0.41% | 67,236 |
| Dec 31, 2025 | 14.48 | 14.80 | 14.44 | 14.58 | 14.58 | 0.41% | 17,246 |
| Dec 30, 2025 | 14.40 | 14.52 | 14.38 | 14.52 | 14.52 | - | 3,980 |
| Dec 29, 2025 | 14.62 | 14.74 | 14.46 | 14.52 | 14.52 | 1.40% | 95,370 |
| Dec 24, 2025 | 14.30 | 14.36 | 14.28 | 14.32 | 14.32 | 0.56% | 13,714 |
| Dec 23, 2025 | 14.30 | 14.40 | 14.14 | 14.24 | 14.24 | -0.28% | 121,891 |
| Dec 22, 2025 | 14.20 | 14.32 | 14.14 | 14.28 | 14.28 | 1.28% | 25,695 |
| Dec 19, 2025 | 13.88 | 14.22 | 13.88 | 14.10 | 14.10 | 1.44% | 36,908 |
| Dec 18, 2025 | 13.56 | 13.90 | 13.56 | 13.90 | 13.90 | 3.27% | 49,202 |
| Dec 17, 2025 | 13.74 | 13.88 | 13.46 | 13.46 | 13.46 | -3.03% | 67,317 |
| 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 |