Skip to main content
Hon Hai Precision Industry Co., Ltd. (LON:HHPD)
London flag London · Delayed Price · Currency is GBP · Price in USD
13.62
+0.10 (0.74%)
Mar 6, 2026, 1:59 PM GMT

LON:HHPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.0414.1213.3813.5213.52-3.98%50,084
Mar 4, 202613.9814.2813.9614.0814.080.28%72,385
Mar 3, 202614.4015.0713.7414.0414.04-7.51%169,338
Mar 2, 202615.1415.3215.0015.1815.18-0.78%36,118
Feb 27, 202615.4615.4815.2015.3015.30-1.16%50,851
Feb 26, 202615.7015.8215.2815.4815.48-2.40%51,601
Feb 25, 202615.6615.9215.6015.8615.865.87%61,949
Feb 24, 202614.6414.9814.6014.9814.984.46%49,225
Feb 23, 202614.4414.6014.3014.3414.34-0.83%86,998
Feb 20, 202614.3414.5014.1214.4614.461.26%65,922
Feb 19, 202614.6614.6614.2014.2814.28-3.25%28,500
Feb 18, 202614.5014.7614.3614.7614.763.22%16,422
Feb 17, 202614.1814.3814.1614.3014.30-0.14%25,219
Feb 16, 202614.5214.6014.1014.3214.32-1.10%15,090
Feb 13, 202614.4014.5614.2814.4814.480.42%52,821
Feb 12, 202614.5614.6814.3614.4214.42-0.28%58,963
Feb 11, 202614.3014.6414.1214.4614.462.99%25,829
Feb 10, 202614.0814.4813.8014.0414.040.57%26,356
Feb 9, 202613.8614.2813.7013.9613.96-0.99%32,154
Feb 6, 202613.6214.1013.6014.1014.103.52%20,706
Feb 5, 202613.6013.7013.4013.6213.620.15%22,006
Feb 4, 202613.8214.1613.6013.6013.60-9,441
Feb 3, 202613.7213.8613.5613.6013.60-2.02%51,968
Feb 2, 202613.7813.9813.6213.8813.88-29,712
Jan 30, 202613.9014.1013.8213.8813.88-0.57%29,400
Jan 29, 202614.2414.2813.8213.9613.96-2.38%49,004
Jan 28, 202614.4214.5414.3014.3014.30-0.97%41,551
Jan 27, 202614.3414.4614.2214.4414.440.70%32,402
Jan 26, 202614.2414.5814.1214.3414.342.28%26,841
Jan 23, 202614.0014.0413.8814.0214.02-1.27%66,665
Jan 22, 202614.1014.2014.0214.2014.200.71%24,245
Jan 21, 202613.9814.1013.8014.1014.100.28%83,777
Jan 20, 202614.0214.0613.8614.0614.06-2.36%58,123
Jan 19, 202614.5414.6814.3814.4014.40-2.31%10,877
Jan 16, 202614.7614.9614.6014.7414.74-0.54%93,006
Jan 15, 202614.6414.8614.5814.8214.821.23%37,205
Jan 14, 202614.7214.8214.5214.6414.642.09%53,739
Jan 13, 202614.4014.4214.2814.3414.34-2.58%508,227
Jan 12, 202614.7214.9814.4814.7214.72-0.27%61,891
Jan 9, 202614.6014.8414.6014.7614.760.41%42,362
Jan 8, 202614.5814.7614.0014.7014.70-2.91%187,520
Jan 7, 202615.1015.2815.0015.1415.141.07%40,657
Jan 6, 202614.7615.0614.7014.9814.980.40%100,997
Jan 5, 202614.6814.9214.6814.9214.922.75%13,092
Jan 2, 202614.6014.7614.5014.5214.52-0.41%67,236
Dec 31, 202514.4814.8014.4414.5814.580.41%17,246
Dec 30, 202514.4014.5214.3814.5214.52-3,980
Dec 29, 202514.6214.7414.4614.5214.521.40%95,370
Dec 24, 202514.3014.3614.2814.3214.320.56%13,714
Dec 23, 202514.3014.4014.1414.2414.24-0.28%121,891
Dec 22, 202514.2014.3214.1414.2814.281.28%25,695
Dec 19, 202513.8814.2213.8814.1014.101.44%36,908
Dec 18, 202513.5613.9013.5613.9013.903.27%49,202
Dec 17, 202513.7413.8813.4613.4613.46-3.03%67,317
Dec 16, 202513.8013.9213.5613.8813.88-1.00%25,238
Dec 15, 202514.1014.1813.9614.0214.02-1.13%23,178
Dec 12, 202514.5414.5614.1214.1814.18-2.34%29,899
Dec 11, 202514.6014.8014.4214.5214.52-2.81%32,994
Dec 10, 202515.0415.0414.7614.9414.94-0.13%13,894
Dec 9, 202515.1015.1414.9014.9614.960.81%198,185
Dec 8, 202514.9614.9814.7814.8414.84-1.07%53,430
Dec 5, 202514.6415.1214.6415.0015.002.88%69,906
Dec 4, 202514.5414.6414.5414.5814.580.28%19,889
Dec 3, 202514.4014.7614.3414.5414.542.39%60,620
Dec 2, 202514.0214.4813.6614.2014.20-87,720
Dec 1, 202514.1614.2413.5614.2014.20-0.42%36,720
Nov 28, 202514.4014.4614.2614.2614.26-3.13%45,349
Nov 27, 202514.7014.7414.6214.7214.721.52%20,363
Nov 26, 202514.4814.5013.9914.5014.504.17%261,057
Nov 25, 202514.0014.2413.8013.9213.92-2.38%56,246
Nov 24, 202514.0414.3813.8814.2614.26-0.83%85,851
Nov 21, 202514.2614.4513.8414.3814.38-3.62%44,671
Nov 20, 202515.0815.3814.9214.9214.921.50%68,490
Nov 19, 202514.7014.8214.5814.7014.70-0.27%57,822
Nov 18, 202514.7014.8214.2414.7414.74-2.90%58,591
Nov 17, 202515.2615.3015.0015.1815.18-3.92%31,763
Nov 14, 202515.4815.9615.3215.8015.80-0.88%34,482
Nov 13, 202516.3016.5615.9415.9415.94-5.68%30,029
Nov 12, 202515.4016.9015.4016.9016.905.89%15,279
Nov 11, 202515.9016.0215.8015.9615.96-52,651
Nov 10, 202515.9816.1415.5015.9615.963.50%325,177
Nov 7, 202515.8415.8615.4215.4215.42-2.90%25,431
Nov 6, 202516.0616.5015.7615.8815.88-1.24%71,994
Nov 5, 202515.7016.2015.7016.0816.082.42%52,315
Nov 4, 202515.7215.8015.6015.7015.70-3.56%24,894
Nov 3, 202516.3616.4416.2216.2816.28-2.28%43,185
Oct 31, 202516.8217.0016.5816.6616.66-2.23%13,817
Oct 30, 202517.2017.2216.9017.0417.04-0.12%64,983
Oct 29, 202517.0617.1216.5417.0617.064.15%45,220
Oct 28, 202516.4216.4216.3016.3816.381.61%26,208
Oct 27, 202515.8016.1415.7616.1216.122.68%73,169
Oct 24, 202515.6415.8015.3615.7015.701.55%32,617
Oct 23, 202515.4215.5215.3015.4615.46-0.26%13,987
Oct 22, 202515.6215.7215.4815.5015.500.26%23,246
Oct 21, 202515.5815.5815.4215.4615.46-1.15%22,191
Oct 20, 202515.4615.6615.4415.6415.646.54%26,728
Oct 17, 202514.5014.7614.4614.6814.681.38%75,382
Oct 16, 202514.2614.5414.2414.4814.487.10%52,925
Oct 15, 202513.2413.8213.1613.5213.522.11%59,060
Oct 14, 202513.0213.8212.9013.2413.24-4.89%323,033