Hon Hai Precision Industry Co., Ltd. (LON:HHPD)
London
· Delayed Price · Currency is GBP · Price in USD 14.08
-0.28 (-1.95%)
Apr 28, 2026, 4:35 PM GMT
LON:HHPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.50 | 14.50 | 14.18 | 14.32 | - | -0.28% | 33,298 |
| Apr 27, 2026 | 14.32 | 14.70 | 14.32 | 14.36 | 14.36 | 0.42% | 83,327 |
| Apr 24, 2026 | 14.10 | 14.30 | 14.00 | 14.30 | 14.30 | -0.97% | 20,033 |
| Apr 23, 2026 | 14.20 | 14.44 | 14.02 | 14.44 | 14.44 | 1.26% | 54,756 |
| Apr 22, 2026 | 14.00 | 14.26 | 13.96 | 14.26 | 14.26 | 7.06% | 52,911 |
| Apr 21, 2026 | 13.46 | 13.50 | 13.32 | 13.32 | 13.32 | 1.06% | 85,852 |
| Apr 20, 2026 | 13.14 | 13.52 | 12.90 | 13.18 | 13.18 | -1.05% | 23,286 |
| Apr 17, 2026 | 12.84 | 13.42 | 12.84 | 13.32 | 13.32 | 1.52% | 73,838 |
| Apr 16, 2026 | 13.24 | 13.27 | 13.04 | 13.12 | 13.12 | -0.30% | 490,590 |
| Apr 15, 2026 | 13.24 | 13.24 | 13.10 | 13.16 | 13.16 | -0.90% | 37,714 |
| Apr 14, 2026 | 13.08 | 13.32 | 12.98 | 13.28 | 13.28 | 4.57% | 38,055 |
| Apr 13, 2026 | 12.52 | 12.70 | 12.52 | 12.70 | 12.70 | 0.16% | 408,335 |
| Apr 10, 2026 | 12.46 | 12.72 | 12.46 | 12.68 | 12.68 | 0.96% | 22,151 |
| Apr 9, 2026 | 12.46 | 12.58 | 12.38 | 12.56 | 12.56 | - | 22,283 |
| Apr 8, 2026 | 12.64 | 12.80 | 12.52 | 12.56 | 12.56 | 6.44% | 32,997 |
| Apr 7, 2026 | 11.92 | 12.10 | 11.76 | 11.80 | 11.80 | -3.44% | 42,085 |
| Apr 2, 2026 | 12.06 | 12.52 | 11.60 | 12.22 | 12.22 | -1.45% | 28,787 |
| Apr 1, 2026 | 12.34 | 12.52 | 12.04 | 12.40 | 12.40 | 5.44% | 8,739 |
| Mar 31, 2026 | 11.64 | 11.86 | 11.50 | 11.76 | 11.76 | -2.33% | 28,896 |
| Mar 30, 2026 | 12.08 | 12.12 | 11.88 | 12.04 | 12.04 | 0.33% | 109,047 |
| Mar 27, 2026 | 12.36 | 12.48 | 12.00 | 12.00 | 12.00 | -3.23% | 104,633 |
| Mar 26, 2026 | 12.52 | 12.90 | 12.36 | 12.40 | 12.40 | - | 86,614 |
| Mar 25, 2026 | 12.42 | 12.54 | 12.34 | 12.40 | 12.40 | 0.49% | 162,052 |
| Mar 24, 2026 | 12.38 | 12.44 | 12.12 | 12.34 | 12.34 | -1.28% | 49,864 |
| Mar 23, 2026 | 12.00 | 12.68 | 11.64 | 12.50 | 12.50 | 1.63% | 35,014 |
| Mar 20, 2026 | 12.60 | 12.62 | 12.28 | 12.30 | 12.30 | -2.38% | 47,324 |
| Mar 19, 2026 | 12.64 | 13.00 | 12.48 | 12.60 | 12.60 | -1.87% | 205,431 |
| Mar 18, 2026 | 13.20 | 13.20 | 12.82 | 12.84 | 12.84 | -3.60% | 23,547 |
| Mar 17, 2026 | 13.32 | 13.42 | 13.00 | 13.32 | 13.32 | -1.77% | 29,642 |
| Mar 16, 2026 | 13.08 | 13.94 | 13.00 | 13.56 | 13.56 | 3.20% | 41,426 |
| Mar 13, 2026 | 13.16 | 13.44 | 13.08 | 13.14 | 13.14 | -0.61% | 68,840 |
| Mar 12, 2026 | 13.50 | 13.80 | 13.06 | 13.22 | 13.22 | -2.65% | 87,506 |
| Mar 11, 2026 | 13.40 | 13.92 | 13.16 | 13.58 | 13.58 | 1.34% | 57,760 |
| Mar 10, 2026 | 13.16 | 13.48 | 13.06 | 13.40 | 13.40 | 0.45% | 91,687 |
| Mar 9, 2026 | 13.28 | 13.50 | 13.10 | 13.34 | 13.34 | -1.77% | 97,160 |
| Mar 6, 2026 | 14.02 | 14.02 | 13.48 | 13.58 | 13.58 | 0.44% | 47,980 |
| Mar 5, 2026 | 14.04 | 14.12 | 13.38 | 13.52 | 13.52 | -3.98% | 50,084 |
| Mar 4, 2026 | 13.98 | 14.28 | 13.96 | 14.08 | 14.08 | 0.28% | 72,385 |
| Mar 3, 2026 | 14.40 | 15.07 | 13.74 | 14.04 | 14.04 | -7.51% | 169,338 |
| Mar 2, 2026 | 15.14 | 15.32 | 15.00 | 15.18 | 15.18 | -0.78% | 36,118 |
| Feb 27, 2026 | 15.46 | 15.48 | 15.20 | 15.30 | 15.30 | -1.16% | 50,851 |
| Feb 26, 2026 | 15.70 | 15.82 | 15.28 | 15.48 | 15.48 | -2.40% | 51,601 |
| Feb 25, 2026 | 15.66 | 15.92 | 15.60 | 15.86 | 15.86 | 5.87% | 61,949 |
| Feb 24, 2026 | 14.64 | 14.98 | 14.60 | 14.98 | 14.98 | 4.46% | 49,225 |
| Feb 23, 2026 | 14.44 | 14.60 | 14.30 | 14.34 | 14.34 | -0.83% | 86,998 |
| Feb 20, 2026 | 14.34 | 14.50 | 14.12 | 14.46 | 14.46 | 1.26% | 65,922 |
| Feb 19, 2026 | 14.66 | 14.66 | 14.20 | 14.28 | 14.28 | -3.25% | 28,500 |
| Feb 18, 2026 | 14.50 | 14.76 | 14.36 | 14.76 | 14.76 | 3.22% | 16,422 |
| Feb 17, 2026 | 14.18 | 14.38 | 14.16 | 14.30 | 14.30 | -0.14% | 25,219 |
| Feb 16, 2026 | 14.52 | 14.60 | 14.10 | 14.32 | 14.32 | -1.10% | 15,090 |
| Feb 13, 2026 | 14.40 | 14.56 | 14.28 | 14.48 | 14.48 | 0.42% | 52,821 |
| Feb 12, 2026 | 14.56 | 14.68 | 14.36 | 14.42 | 14.42 | -0.28% | 58,963 |
| Feb 11, 2026 | 14.30 | 14.64 | 14.12 | 14.46 | 14.46 | 2.99% | 25,829 |
| Feb 10, 2026 | 14.08 | 14.48 | 13.80 | 14.04 | 14.04 | 0.57% | 26,356 |
| Feb 9, 2026 | 13.86 | 14.28 | 13.70 | 13.96 | 13.96 | -0.99% | 32,154 |
| Feb 6, 2026 | 13.62 | 14.10 | 13.60 | 14.10 | 14.10 | 3.52% | 20,706 |
| Feb 5, 2026 | 13.60 | 13.70 | 13.40 | 13.62 | 13.62 | 0.15% | 22,006 |
| Feb 4, 2026 | 13.82 | 14.16 | 13.60 | 13.60 | 13.60 | - | 9,441 |
| Feb 3, 2026 | 13.72 | 13.86 | 13.56 | 13.60 | 13.60 | -2.02% | 51,968 |
| Feb 2, 2026 | 13.78 | 13.98 | 13.62 | 13.88 | 13.88 | - | 29,712 |
| Jan 30, 2026 | 13.90 | 14.10 | 13.82 | 13.88 | 13.88 | -0.57% | 29,400 |
| Jan 29, 2026 | 14.24 | 14.28 | 13.82 | 13.96 | 13.96 | -2.38% | 49,004 |
| Jan 28, 2026 | 14.42 | 14.54 | 14.30 | 14.30 | 14.30 | -0.97% | 41,551 |
| Jan 27, 2026 | 14.34 | 14.46 | 14.22 | 14.44 | 14.44 | 0.70% | 32,402 |
| Jan 26, 2026 | 14.24 | 14.58 | 14.12 | 14.34 | 14.34 | 2.28% | 26,841 |
| Jan 23, 2026 | 14.00 | 14.04 | 13.88 | 14.02 | 14.02 | -1.27% | 66,665 |
| Jan 22, 2026 | 14.10 | 14.20 | 14.02 | 14.20 | 14.20 | 0.71% | 24,245 |
| Jan 21, 2026 | 13.98 | 14.10 | 13.80 | 14.10 | 14.10 | 0.28% | 83,777 |
| Jan 20, 2026 | 14.02 | 14.06 | 13.86 | 14.06 | 14.06 | -2.36% | 58,123 |
| Jan 19, 2026 | 14.54 | 14.68 | 14.38 | 14.40 | 14.40 | -2.31% | 10,877 |
| Jan 16, 2026 | 14.76 | 14.96 | 14.60 | 14.74 | 14.74 | -0.54% | 93,006 |
| Jan 15, 2026 | 14.64 | 14.86 | 14.58 | 14.82 | 14.82 | 1.23% | 37,205 |
| Jan 14, 2026 | 14.72 | 14.82 | 14.52 | 14.64 | 14.64 | 2.09% | 53,739 |
| Jan 13, 2026 | 14.40 | 14.42 | 14.28 | 14.34 | 14.34 | -2.58% | 508,227 |
| Jan 12, 2026 | 14.72 | 14.98 | 14.48 | 14.72 | 14.72 | -0.27% | 61,891 |
| Jan 9, 2026 | 14.60 | 14.84 | 14.60 | 14.76 | 14.76 | 0.41% | 42,362 |
| Jan 8, 2026 | 14.58 | 14.76 | 14.00 | 14.70 | 14.70 | -2.91% | 187,520 |
| Jan 7, 2026 | 15.10 | 15.28 | 15.00 | 15.14 | 15.14 | 1.07% | 40,657 |
| Jan 6, 2026 | 14.76 | 15.06 | 14.70 | 14.98 | 14.98 | 0.40% | 100,997 |
| Jan 5, 2026 | 14.68 | 14.92 | 14.68 | 14.92 | 14.92 | 2.75% | 13,092 |
| Jan 2, 2026 | 14.60 | 14.76 | 14.50 | 14.52 | 14.52 | -0.41% | 67,236 |
| Dec 31, 2025 | 14.48 | 14.80 | 14.44 | 14.58 | 14.58 | 0.41% | 17,246 |
| Dec 30, 2025 | 14.40 | 14.52 | 14.38 | 14.52 | 14.52 | - | 3,980 |
| Dec 29, 2025 | 14.62 | 14.74 | 14.46 | 14.52 | 14.52 | 1.40% | 95,370 |
| Dec 24, 2025 | 14.30 | 14.36 | 14.28 | 14.32 | 14.32 | 0.56% | 13,714 |
| Dec 23, 2025 | 14.30 | 14.40 | 14.14 | 14.24 | 14.24 | -0.28% | 121,891 |
| Dec 22, 2025 | 14.20 | 14.32 | 14.14 | 14.28 | 14.28 | 1.28% | 25,695 |
| Dec 19, 2025 | 13.88 | 14.22 | 13.88 | 14.10 | 14.10 | 1.44% | 36,908 |
| Dec 18, 2025 | 13.56 | 13.90 | 13.56 | 13.90 | 13.90 | 3.27% | 49,202 |
| Dec 17, 2025 | 13.74 | 13.88 | 13.46 | 13.46 | 13.46 | -3.03% | 67,317 |
| Dec 16, 2025 | 13.80 | 13.92 | 13.56 | 13.88 | 13.88 | -1.00% | 25,238 |
| Dec 15, 2025 | 14.10 | 14.18 | 13.96 | 14.02 | 14.02 | -1.13% | 23,178 |
| Dec 12, 2025 | 14.54 | 14.56 | 14.12 | 14.18 | 14.18 | -2.34% | 29,899 |
| Dec 11, 2025 | 14.60 | 14.80 | 14.42 | 14.52 | 14.52 | -2.81% | 32,994 |
| Dec 10, 2025 | 15.04 | 15.04 | 14.76 | 14.94 | 14.94 | -0.13% | 13,894 |
| Dec 9, 2025 | 15.10 | 15.14 | 14.90 | 14.96 | 14.96 | 0.81% | 198,185 |
| Dec 8, 2025 | 14.96 | 14.98 | 14.78 | 14.84 | 14.84 | -1.07% | 53,430 |
| Dec 5, 2025 | 14.64 | 15.12 | 14.64 | 15.00 | 15.00 | 2.88% | 69,906 |
| Dec 4, 2025 | 14.54 | 14.64 | 14.54 | 14.58 | 14.58 | 0.28% | 19,889 |
| Dec 3, 2025 | 14.40 | 14.76 | 14.34 | 14.54 | 14.54 | 2.39% | 60,620 |