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 | -0.85 | -7.55555555556 | 11.25 | 11.25 | 10.21 | 35483 | 10.67527937 | CS |
| 4 | -0.32 | -2.98507462687 | 10.72 | 11.25 | 9.74 | 41356 | 10.63525021 | CS |
| 12 | -1.73 | -14.262159934 | 12.13 | 12.25 | 9.74 | 46102 | 10.87524287 | CS |
| 26 | -1.058 | -9.23372316286 | 11.458 | 13.608 | 9.74 | 55125 | 11.77910047 | CS |
| 52 | 4.15 | 66.4 | 6.25 | 14.16 | 6.23 | 90428 | 11.32135205 | CS |
| 156 | 3.2 | 44.4444444444 | 7.2 | 14.16 | 5.6401 | 65450 | 8.83233166 | CS |
| 260 | 5.41 | 108.416833667 | 4.99 | 14.16 | 3.87 | 96782 | 7.64680188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 10.4 | -0.01 | -0.11 | 10.21 | 10.405 | 10.21 | 31455 |
| 1740695340 | 10.411 | -0.49 | -4.49 | 10.25 | 10.75 | 10.25 | 63747 |
| 1740608400 | 10.9 | 0.27 | 2.54 | 10.6 | 10.99 | 10.48 | 28113 |
| 1740522480 | 10.63 | -0.35 | -3.19 | 10.82 | 10.9 | 10.63 | 40580 |
| 1740435600 | 10.98 | 0.06 | 0.56 | 11 | 11.12 | 10.9 | 23228 |
| 1740176400 | 10.9185 | -0.06 | -0.56 | 11.25 | 11.25 | 10.9 | 21745 |
| 1740090480 | 10.98 | -0.16 | -1.44 | 11 | 11.1 | 10.82 | 57981 |
| 1740003960 | 11.14 | 0.09 | 0.77 | 10.9 | 11.14 | 10.9 | 17101 |
| 1739917740 | 11.055 | 0.31 | 2.84 | 11.02 | 11.12 | 11 | 35982 |
| 1739572020 | 10.75 | -0.23 | -2.09 | 10.41 | 10.9 | 10.41 | 9476 |
| 1739485320 | 10.98 | 0.3 | 2.81 | 10.41 | 11 | 10.41 | 67253 |
| 1739398920 | 10.68 | -0.14 | -1.29 | 10.8 | 10.8 | 10.41 | 42480 |
| 1739312940 | 10.82 | 0.18 | 1.69 | 10.585 | 10.867 | 10.37 | 45593 |
| 1739226000 | 10.64 | -0.04 | -0.33 | 10.4 | 10.67 | 10.4 | 73581 |
| 1738967160 | 10.675 | 0.25 | 2.35 | 10.32 | 10.84 | 10.32 | 27816 |
| 1738880400 | 10.43 | 0.15 | 1.41 | 10.27 | 10.47 | 10.27 | 22347 |
| 1738794000 | 10.285 | 0.26 | 2.54 | 10.09 | 10.4 | 10.09 | 60616 |
| 1738708080 | 10.03 | -0.12 | -1.19 | 9.74 | 10.1511 | 9.74 | 34906 |
| 1738621740 | 10.1504 | -0.45 | -4.24 | 10.25 | 10.32 | 9.9 | 79944 |
| 1738362000 | 10.6 | 0.1 | 0.95 | 10.72 | 10.8111 | 10.5 | 33272 |
| 1738276080 | 10.5 | 0.14 | 1.35 | 10.35 | 10.63 | 10.35 | 27664 |
| 1738189740 | 10.36 | -0.01 | -0.10 | 10.25 | 10.47 | 10.25 | 28349 |
| 1738103280 | 10.37 | 0.11 | 1.07 | 10.1 | 10.37 | 10.1 | 67885 |
| 1738016820 | 10.26 | -0.73 | -6.63 | 10.92 | 10.92 | 10.25 | 54128 |
| 1737757440 | 10.988 | -0.04 | -0.38 | 10.82 | 11.1 | 10.82 | 48014 |
| 1737671220 | 11.03 | -0.01 | -0.05 | 10.75 | 11.03 | 10.75 | 34453 |
| 1737584640 | 11.035 | 0.14 | 1.24 | 11.005 | 11.055 | 10.91 | 26414 |
| 1737498540 | 10.9 | 0.26 | 2.44 | 10.65 | 10.95 | 10.64 | 41426 |
| 1737152880 | 10.64 | 0.06 | 0.57 | 10.61 | 10.7 | 10.3 | 93603 |
| 1737066420 | 10.58 | 0.12 | 1.15 | 10.6 | 10.65 | 10.46 | 35935 |
| 1736979720 | 10.46 | -0.03 | -0.24 | 10.2 | 10.58 | 10.2 | 35095 |
| 1736893380 | 10.485 | 0.27 | 2.69 | 10.2 | 10.5 | 10.16 | 53647 |
| 1736806800 | 10.21 | -0.64 | -5.90 | 10.3 | 10.4 | 10.14 | 80032 |
| 1736547720 | 10.85 | -0.35 | -3.13 | 11.1 | 11.11 | 10.789 | 82362 |
| 1736375340 | 11.2 | -0.2 | -1.75 | 11.45 | 11.45 | 11.2 | 24343 |
| 1736288940 | 11.4 | 0.08 | 0.71 | 11.49 | 11.58 | 11.34 | 40608 |
| 1736202360 | 11.32 | 0.32 | 2.91 | 11.47 | 11.47 | 11.29 | 76730 |
| 1735942980 | 11 | 0.1 | 0.92 | 11.15 | 11.15 | 10.87 | 39981 |
| 1735856700 | 10.9 | -0.22 | -1.93 | 11.15 | 11.15 | 10.8 | 105351 |
| 1735683960 | 11.115 | 0.01 | 0.05 | 10.9 | 11.2 | 10.86 | 47610 |
| 1735597740 | 11.11 | -0.05 | -0.45 | 11.205 | 11.32 | 11 | 67256 |
| 1735338000 | 11.16 | -0.22 | -1.93 | 10.9 | 11.37 | 10.9 | 44034 |
| 1735252020 | 11.38 | 0.08 | 0.71 | 11.07 | 11.413 | 11.07 | 29104 |
| 1735078200 | 11.3 | -0.06 | -0.48 | 11.24 | 11.32 | 11.12 | 15251 |
| 1734992400 | 11.355 | 0.13 | 1.11 | 11.23 | 11.4 | 11.23 | 29467 |
| 1734733200 | 11.23 | 0.41 | 3.79 | 11.13 | 11.23 | 10.44 | 63910 |
| 1734646800 | 10.82 | 0.02 | 0.19 | 10.9 | 11.05 | 10.725 | 32817 |
| 1734560940 | 10.8 | -0.27 | -2.44 | 11.0001 | 11.3 | 10.8 | 73672 |
| 1734474360 | 11.07 | -0.11 | -0.98 | 11.0001 | 11.19 | 11 | 50967 |
| 1734388140 | 11.18 | -0.35 | -2.99 | 11.25 | 11.34 | 11.08 | 59803 |
| 1734128940 | 11.525 | 0.1 | 0.88 | 11.65 | 11.65 | 11.35 | 48178 |
| 1734042480 | 11.425 | -0.22 | -1.91 | 11.35 | 11.6 | 11.35 | 28584 |
| 1733955900 | 11.648 | 0.03 | 0.23 | 11.5 | 11.68 | 11.32 | 43886 |
| 1733869200 | 11.6212 | -0.41 | -3.40 | 11.8 | 11.8 | 11.5 | 57228 |
| 1733782800 | 12.03 | -0.15 | -1.23 | 12.09 | 12.245 | 12 | 36071 |
| 1733523600 | 12.18 | -0.09 | -0.75 | 12.13 | 12.25 | 12.13 | 25984 |
| 1733437500 | 12.2725 | -0.15 | -1.19 | 12.33 | 12.71 | 12.13 | 19299 |
| 1733350980 | 12.42 | 0.37 | 3.07 | 11.79 | 12.5 | 11.78 | 50614 |
| 1733264700 | 12.05 | -0.08 | -0.66 | 12 | 12.175 | 11.86 | 20641 |
| 1733178180 | 12.13 | -0.08 | -0.63 | 12 | 12.21 | 11.7501 | 51715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
