Skip to main content
Hon Hai Precision Industry Co., Ltd. (LON:HHPD)
London flag London · Delayed Price · Currency is GBP · Price in USD
15.00
+0.42 (2.88%)
At close: Dec 5, 2025

LON:HHPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202514.0614.0813.6413.9213.92-1.56%68,844
Oct 10, 202514.5014.5014.1414.1414.14-2.35%47,047
Oct 9, 202514.4014.5814.3614.4814.48-1.76%37,530
Oct 8, 202514.7214.7814.6214.7414.74-2.25%46,450
Oct 7, 202515.0415.1415.0015.0815.080.40%75,109
Oct 6, 202515.1215.1414.9215.0215.020.27%21,351
Oct 3, 202514.9615.0214.8214.9814.981.49%20,678
Oct 2, 202514.7414.8614.7414.7614.762.36%34,422
Oct 1, 202514.2814.5014.2414.4214.421.26%18,516
Sep 30, 202514.1414.3014.1014.2414.24-2.73%79,576
Sep 29, 202514.6614.9814.4814.6414.641.95%11,864
Sep 26, 202514.4614.4814.3414.3614.36-3.88%24,149
Sep 25, 202514.9215.0414.8814.9414.942.47%50,738
Sep 24, 202514.6214.6814.5814.5814.58-55,493
Sep 23, 202514.5414.6814.5214.5814.582.53%28,856
Sep 22, 202514.2214.2614.1214.2214.220.14%51,249
Sep 19, 202514.3814.3814.2014.2014.20-1.80%34,661
Sep 18, 202514.3214.4614.2814.4614.461.40%30,888
Sep 17, 202514.2214.2614.0414.2614.26-23,840
Sep 16, 202514.3414.4413.9614.2614.26-1.52%28,137
Sep 15, 202514.2814.4814.2614.4814.480.56%53,097
Sep 12, 202514.4014.5214.3214.4014.400.70%146,947
Sep 11, 202514.1014.3213.6014.3014.302.29%224,122
Sep 10, 202513.8214.0813.8013.9813.982.04%40,186
Sep 9, 202513.5613.7013.2413.7013.702.09%60,882
Sep 8, 202513.2413.7213.1013.4213.42-0.15%16,265
Sep 5, 202513.1413.5013.1413.4413.441.66%41,451
Sep 4, 202513.1013.2213.0413.2213.220.92%30,903
Sep 3, 202513.0413.1412.9013.1013.102.83%29,747
Sep 2, 202512.9613.1212.6612.7412.74-1.24%29,954
Sep 1, 202512.9413.3212.8212.9012.90-2.12%4,913
Aug 29, 202513.3013.3613.1013.1813.18-2.95%25,134
Aug 28, 202513.4213.9213.0013.5813.580.15%11,359
Aug 27, 202513.5213.6013.4413.5613.56-0.59%24,806
Aug 26, 202513.8013.8013.6013.6413.640.74%60,711
Aug 22, 202513.2613.6413.2013.5413.540.30%60,205
Aug 21, 202513.5013.5413.3613.5013.502.43%42,239
Aug 20, 202513.2413.7413.0613.1813.18-4.49%49,987
Aug 19, 202513.9013.9013.7613.8013.80-0.86%29,623
Aug 18, 202513.8614.0613.8413.9213.920.72%45,158
Aug 15, 202514.0014.0013.7413.8213.82-1.29%55,657
Aug 14, 202513.5014.1013.1414.0014.005.90%67,761
Aug 13, 202513.1013.2413.1013.2213.220.46%18,188
Aug 12, 202513.1013.2213.0213.1613.160.15%32,469
Aug 11, 202513.1013.2613.1013.1413.141.23%32,801
Aug 8, 202513.0213.1212.9212.9812.98-0.15%25,007
Aug 7, 202513.0013.5012.5413.0013.005.01%20,945
Aug 6, 202512.4212.7812.2612.3812.380.81%17,151
Aug 5, 202512.3212.6412.1012.2812.282.16%40,436
Aug 4, 202512.0012.0811.8012.0212.021.18%32,624
Aug 1, 202511.9412.0011.7411.8811.881.54%8,834
Jul 31, 202511.7411.9211.7011.7011.700.34%21,270
Jul 30, 202512.0012.0011.4811.6611.661.57%6,078
Jul 29, 202511.4811.9111.3811.4811.48-1.88%30,919
Jul 28, 202511.8811.8811.6811.7011.70-0.68%6,713
Jul 25, 202511.7211.7811.6811.7811.780.86%26,526
Jul 24, 202511.8011.8611.6411.6811.683.36%64,941
Jul 23, 202511.1811.4811.1811.3011.302.54%17,242
Jul 22, 202510.9811.0610.9211.0211.02-2.30%25,767
Jul 21, 202511.2011.2811.1611.2811.280.36%30,888
Jul 18, 202511.2011.2811.1811.2411.240.36%20,765