Hon Hai Precision Industries Company Ltd (PK) (HNHPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5865 | -5.02140410959 | 11.68 | 11.68 | 10.5 | 25605 | 11.07493254 | CS |
| 4 | 0.2935 | 2.71759259259 | 10.8 | 11.7475 | 10.19 | 33351 | 11.06043439 | CS |
| 12 | -1.9065 | -14.6653846154 | 13 | 14.16 | 8.61 | 92512 | 11.42496974 | CS |
| 26 | 2.1835 | 24.5061728395 | 8.91 | 14.16 | 8.35 | 116921 | 11.48450744 | CS |
| 52 | 4.5935 | 70.6692307692 | 6.5 | 14.16 | 5.6401 | 87923 | 9.87072141 | CS |
| 156 | 3.0735 | 38.3229426434 | 8.02 | 14.16 | 5.6401 | 69640 | 8.24248675 | CS |
| 260 | 6.2535 | 129.204545455 | 4.84 | 14.16 | 3.87 | 108353 | 7.16130123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 11.0935 | 0.05 | 0.48 | 11.04 | 11.25 | 11 | 23067 |
| 1726867200 | 11.04 | -0.13 | -1.16 | 11.08 | 11.2 | 11.04 | 24947 |
| 1726781220 | 11.17 | 0.26 | 2.38 | 10.5 | 11.21 | 10.5 | 38616 |
| 1726694460 | 10.91 | -0.26 | -2.35 | 11.08 | 11.08 | 10.835 | 27656 |
| 1726608240 | 11.172 | -0 | -0.03 | 11.68 | 11.68 | 10.9 | 13737 |
| 1726521720 | 11.175 | 0.24 | 2.19 | 10.67 | 11.25 | 10.67 | 19045 |
| 1726262940 | 10.936 | 0.06 | 0.51 | 10.5 | 11.025 | 10.5 | 18342 |
| 1726176540 | 10.88 | 0.09 | 0.83 | 10.6 | 11.13 | 10.6 | 20405 |
| 1726090140 | 10.79 | 0.35 | 3.35 | 10.27 | 10.84 | 10.27 | 15853 |
| 1726003500 | 10.44 | -0.26 | -2.43 | 10.19 | 10.51 | 10.19 | 21452 |
| 1725917160 | 10.7 | 0.14 | 1.33 | 10.5 | 10.85 | 10.39 | 56948 |
| 1725658020 | 10.56 | -0.37 | -3.39 | 11.02 | 11.08 | 10.5131 | 37681 |
| 1725571440 | 10.93 | -0.22 | -1.97 | 10.87 | 11.01 | 10.8626 | 29780 |
| 1725485040 | 11.15 | 0.14 | 1.26 | 10.92 | 11.295 | 10.92 | 21455 |
| 1725398880 | 11.0111 | -0.44 | -3.83 | 11.3 | 11.61 | 11.0111 | 109813 |
| 1725053340 | 11.45 | -0.05 | -0.43 | 11.52 | 11.7475 | 11.4 | 47951 |
| 1724966400 | 11.5 | -0.1 | -0.85 | 11.35 | 11.68 | 11.35 | 43022 |
| 1724880360 | 11.5988 | 0.22 | 1.92 | 11.458 | 11.66 | 11.45 | 37829 |
| 1724794080 | 11.38 | 0.08 | 0.71 | 10.8 | 11.44 | 10.8 | 26064 |
| 1724707740 | 11.3 | -0.1 | -0.91 | 11.52 | 11.52 | 11.1718 | 17682 |
| 1724448480 | 11.404 | 0.45 | 4.15 | 11.175 | 11.62 | 11 | 197772 |
| 1724362140 | 10.95 | -0.6 | -5.19 | 11.41 | 11.41 | 10.95 | 51073 |
| 1724275380 | 11.55 | -0.05 | -0.43 | 11.5 | 11.55 | 11.35 | 336675 |
| 1724188800 | 11.6 | -0.16 | -1.36 | 11.65 | 11.68 | 11.5 | 25624 |
| 1724102880 | 11.76 | 0.39 | 3.43 | 11.39 | 11.7614 | 11.39 | 32557 |
| 1723843740 | 11.37 | -0.01 | -0.09 | 11.13 | 11.4 | 11.13 | 62356 |
| 1723756860 | 11.38 | -0.33 | -2.82 | 11.33 | 11.47 | 11.11 | 50287 |
| 1723670820 | 11.71 | 0.01 | 0.09 | 11.62 | 11.83 | 11.5 | 74802 |
| 1723584360 | 11.7 | 0.94 | 8.74 | 12 | 12.102 | 11.15 | 103296 |
| 1723497900 | 10.76 | 0.35 | 3.36 | 10.46 | 10.8 | 10.46 | 339927 |
| 1723238400 | 10.41 | 0.03 | 0.29 | 10.46 | 10.54 | 10.3248 | 520163 |
| 1723152000 | 10.38 | 0.36 | 3.59 | 10 | 10.39 | 10 | 542003 |
| 1723065720 | 10.02 | -0.26 | -2.53 | 10.4 | 10.5277 | 10 | 39850 |
| 1722979800 | 10.28 | 0.24 | 2.38 | 10.19 | 10.37 | 9.55 | 66461 |
| 1722893340 | 10.0415 | -1.08 | -9.70 | 8.85 | 10.44 | 8.61 | 222478 |
| 1722634140 | 11.12 | -0.59 | -5.04 | 11.15 | 11.32 | 10.88 | 156509 |
| 1722547620 | 11.71 | -0.53 | -4.33 | 12.42 | 12.42 | 11.71 | 44530 |
| 1722461340 | 12.24 | 0.72 | 6.25 | 11.92 | 12.47 | 11.92 | 52355 |
| 1722374820 | 11.52 | 0.12 | 1.04 | 11.4001 | 11.87 | 11.4001 | 35362 |
| 1722288180 | 11.4009 | -0.1 | -0.86 | 11.37 | 11.712 | 11.37 | 291208 |
| 1722029100 | 11.5 | -0.12 | -1.03 | 11.76 | 11.79 | 11.5 | 80512 |
| 1721942400 | 11.62 | -0.02 | -0.17 | 11.6 | 11.79 | 11.45 | 50243 |
| 1721856480 | 11.64 | -0.47 | -3.88 | 11.82 | 12.05 | 11.62 | 88319 |
| 1721770140 | 12.11 | 0.24 | 2.02 | 12.12 | 12.12 | 11.8 | 54315 |
| 1721683740 | 11.87 | -0.35 | -2.86 | 11.76 | 11.8778 | 11.65 | 115901 |
| 1721424180 | 12.22 | 0.05 | 0.40 | 12.2 | 12.2996 | 12 | 51211 |
| 1721337960 | 12.1709 | -0.49 | -3.86 | 12.35 | 12.46 | 12.17 | 117466 |
| 1721251320 | 12.66 | -0.33 | -2.55 | 12.73 | 12.92 | 12.6 | 114834 |
| 1721164920 | 12.9914 | -0.09 | -0.68 | 13.06 | 13.06 | 12.92 | 48871 |
| 1721078940 | 13.08 | -0.22 | -1.65 | 13.05 | 13.26 | 13.05 | 90439 |
| 1720819200 | 13.3 | -0.5 | -3.62 | 13.17 | 13.52 | 13.12 | 169649 |
| 1720733280 | 13.8 | -0.01 | -0.07 | 13.81 | 14.16 | 13.71 | 99999 |
| 1720646880 | 13.81 | 0.05 | 0.36 | 13.7 | 13.875 | 13.587 | 93519 |
| 1720560540 | 13.76 | -0.21 | -1.50 | 13.95 | 13.95 | 13.7 | 52191 |
| 1720473600 | 13.97 | 0.84 | 6.42 | 13.53 | 14 | 13.53 | 59931 |
| 1720214640 | 13.1275 | 0.63 | 5.02 | 12.6701 | 13.15 | 12.67 | 68908 |
| 1720041000 | 12.5 | -0.06 | -0.48 | 12.5 | 12.5889 | 12.38 | 33061 |
| 1719955740 | 12.56 | -0.53 | -4.05 | 13 | 13.32 | 12.5 | 79674 |
| 1719868980 | 13.09 | 0.18 | 1.37 | 13 | 13.105 | 13 | 51145 |
| 1719610020 | 12.9125 | -0.12 | -0.92 | 13.04 | 13.04 | 12.85 | 41596 |
| 1719523200 | 13.032 | 0.33 | 2.61 | 12.37 | 13.08 | 12.37 | 52675 |
| 1719437040 | 12.7 | -0.15 | -1.17 | 12.84 | 12.84 | 12.6 | 75456 |
| 1719350880 | 12.85 | 0.1 | 0.78 | 12.42 | 12.9 | 12.42 | 509928 |
| 1719264540 | 12.75 | 0.07 | 0.55 | 12.76 | 12.8 | 12.68 | 44670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
