Hon Hai Precson S/Gdr New (OP:HNHPF)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	14.92	15.41	14.89	15.12	22,184	-0.13(-0.85%)
Feb 26, 2026	15.46	15.50	15.00	15.25	48,883	-0.59(-3.69%)
Feb 25, 2026	15.31	15.95	15.16	15.84	51,561	+0.94(+6.28%)
Feb 24, 2026	14.75	15.00	14.28	14.90	50,508	+0.47(+3.29%)
Feb 23, 2026	14.08	14.68	14.08	14.43	31,985	-0.18(-1.27%)
Feb 20, 2026	14.20	14.74	14.20	14.61	46,126	+0.23(+1.61%)
Feb 19, 2026	14.10	14.40	14.10	14.38	20,842	-0.07(-0.50%)
Feb 18, 2026	14.45	14.74	14.35	14.45	39,039	+0.10(+0.70%)
Feb 17, 2026	14.16	14.40	14.10	14.35	28,295	-0.06(-0.42%)
Feb 13, 2026	14.35	14.73	14.20	14.41	7,358	-0.10(-0.69%)
Feb 12, 2026	14.35	14.62	14.29	14.51	55,106	-0.14(-0.96%)
Feb 11, 2026	14.53	14.65	14.15	14.65	44,798	+0.57(+4.05%)
Feb 10, 2026	13.95	14.09	13.95	14.08	12,879	+0.12(+0.86%)
Feb 09, 2026	13.30	14.00	13.30	13.96	22,792	-0.03(-0.23%)
Feb 06, 2026	13.75	14.05	13.50	13.99	26,178	+0.42(+3.09%)
Feb 05, 2026	13.73	13.82	13.34	13.57	31,193	-0.03(-0.25%)
Feb 04, 2026	13.28	13.88	13.28	13.61	27,591	+0.06(+0.46%)
Feb 03, 2026	13.80	13.97	13.50	13.54	60,682	-0.39(-2.77%)
Feb 02, 2026	13.70	14.03	13.61	13.93	33,114	+0.00(+0.00%)
Jan 30, 2026	14.01	14.23	13.89	13.93	24,922	-0.26(-1.81%)
Jan 29, 2026	13.80	14.22	13.80	14.19	65,735	-0.30(-2.09%)
Jan 28, 2026	14.61	14.61	14.30	14.49	56,180	-0.08(-0.55%)
Jan 27, 2026	14.40	14.63	14.25	14.57	39,647	+0.32(+2.25%)
Jan 26, 2026	14.25	14.30	14.17	14.25	49,648	+0.18(+1.30%)
Jan 23, 2026	14.05	14.18	13.90	14.07	18,664	-0.04(-0.30%)
Jan 22, 2026	14.20	14.20	13.94	14.11	19,194	+0.06(+0.43%)
Jan 21, 2026	13.92	14.20	13.85	14.05	47,519	+0.15(+1.07%)
Jan 20, 2026	13.79	14.50	13.79	13.90	182,464	-0.81(-5.53%)
Jan 16, 2026	14.78	14.98	14.65	14.71	25,542	-0.13(-0.91%)
Jan 15, 2026	14.78	14.90	14.35	14.85	59,628	+0.24(+1.63%)
Jan 14, 2026	14.60	14.78	14.50	14.61	34,709	+0.20(+1.41%)
Jan 13, 2026	14.55	14.55	14.10	14.41	57,456	-0.37(-2.47%)
Jan 12, 2026	14.60	14.84	14.60	14.78	25,819	+0.01(+0.07%)
Jan 09, 2026	14.81	14.81	14.65	14.77	66,341	+0.08(+0.51%)
Jan 08, 2026	14.85	15.00	14.65	14.69	22,207	-0.24(-1.61%)
Jan 07, 2026	14.90	15.18	14.90	14.93	43,276	+0.08(+0.54%)
Jan 06, 2026	14.90	15.00	14.69	14.85	49,998	-0.05(-0.34%)
Jan 05, 2026	14.72	14.94	14.25	14.90	68,255	+0.29(+1.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.