First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 6.840 | 6.890 | 6.560 | 6.740 | 6.139 | 1,732,000 |
| 2024-08-07 | 6.620 | 6.820 | 6.610 | 6.800 | 6.194 | 2,118,000 |
| 2024-08-06 | 6.650 | 6.740 | 6.520 | 6.550 | 5.966 | 2,156,000 |
| 2024-08-05 | 6.680 | 6.840 | 6.520 | 6.560 | 5.975 | 3,980,000 |
| 2024-08-02 | 6.550 | 6.810 | 6.550 | 6.760 | 6.157 | 2,052,000 |
| 2024-08-01 | 6.780 | 6.900 | 6.560 | 6.810 | 6.203 | 3,610,000 |
| 2024-07-31 | 6.300 | 6.720 | 6.280 | 6.700 | 6.102 | 5,528,000 |
| 2024-07-30 | 6.660 | 6.780 | 6.320 | 6.380 | 5.811 | 5,364,000 |
| 2024-07-29 | 7.100 | 7.270 | 6.710 | 6.750 | 6.148 | 8,884,000 |
| 2024-07-26 | 6.430 | 7.070 | 6.430 | 7.060 | 6.430 | 15,480,000 |
| 2024-07-25 | 6.290 | 6.350 | 6.120 | 6.320 | 5.756 | 3,592,000 |
| 2024-07-24 | 6.350 | 6.470 | 6.260 | 6.350 | 5.784 | 2,162,000 |
| 2024-07-23 | 6.600 | 6.690 | 6.350 | 6.350 | 5.784 | 1,558,000 |
| 2024-07-22 | 6.630 | 6.690 | 6.470 | 6.600 | 6.011 | 1,792,000 |
| 2024-07-19 | 6.990 | 6.990 | 6.300 | 6.670 | 6.075 | 12,057,740 |
| 2024-07-18 | 6.640 | 6.860 | 6.590 | 6.840 | 6.230 | 1,688,000 |
| 2024-07-17 | 6.730 | 6.800 | 6.420 | 6.700 | 6.102 | 2,656,000 |
| 2024-07-16 | 6.680 | 6.840 | 6.630 | 6.790 | 6.184 | 2,310,000 |
| 2024-07-15 | 6.960 | 7.020 | 6.790 | 6.840 | 6.230 | 1,246,000 |
| 2024-07-12 | 6.770 | 6.960 | 6.770 | 6.910 | 6.294 | 1,870,000 |
| 2024-07-11 | 6.640 | 6.880 | 6.630 | 6.820 | 6.212 | 2,488,000 |
| 2024-07-10 | 6.670 | 6.800 | 6.600 | 6.650 | 6.057 | 3,522,000 |
| 2024-07-09 | 6.760 | 6.760 | 6.370 | 6.680 | 6.084 | 9,477,733 |
| 2024-07-08 | 7.090 | 7.170 | 6.700 | 6.810 | 6.203 | 6,226,000 |
| 2024-07-05 | 7.230 | 7.290 | 6.910 | 7.160 | 6.521 | 3,882,000 |
| 2024-07-04 | 7.230 | 7.340 | 7.130 | 7.230 | 6.585 | 2,160,000 |
| 2024-07-03 | 7.300 | 7.300 | 7.080 | 7.150 | 6.512 | 2,454,000 |
| 2024-07-02 | 7.390 | 7.650 | 7.190 | 7.260 | 6.613 | 3,739,026 |
| 2024-06-28 | 7.210 | 7.390 | 7.130 | 7.390 | 6.731 | 3,673,731 |
| 2024-06-27 | 7.500 | 7.550 | 7.050 | 7.130 | 6.494 | 4,914,000 |
| 2024-06-26 | 7.800 | 7.830 | 7.430 | 7.550 | 6.877 | 4,806,000 |
| 2024-06-25 | 7.710 | 7.970 | 7.710 | 7.840 | 7.141 | 2,122,000 |
| 2024-06-24 | 8.180 | 8.180 | 7.530 | 7.660 | 6.977 | 3,030,000 |
| 2024-06-21 | 8.380 | 8.380 | 7.890 | 8.060 | 7.341 | 2,218,000 |
| 2024-06-20 | 8.220 | 8.400 | 8.190 | 8.220 | 7.487 | 772,000 |
| 2024-06-19 | 8.160 | 8.380 | 8.160 | 8.210 | 7.478 | 996,000 |
| 2024-06-18 | 7.960 | 8.180 | 7.960 | 8.150 | 7.423 | 1,048,000 |
| 2024-06-17 | 8.290 | 8.330 | 8.090 | 8.110 | 7.387 | 1,296,000 |
| 2024-06-14 | 8.110 | 8.410 | 8.090 | 8.160 | 7.432 | 2,286,000 |
| 2024-06-13 | 8.040 | 8.150 | 7.860 | 8.030 | 7.314 | 2,114,000 |
| 2024-06-12 | 8.250 | 8.250 | 8.020 | 8.060 | 7.341 | 738,000 |
| 2024-06-11 | 8.530 | 8.530 | 7.900 | 8.100 | 7.378 | 4,013,026 |
| 2024-06-07 | 8.570 | 8.600 | 8.310 | 8.430 | 7.678 | 1,600,000 |
| 2024-06-06 | 8.220 | 8.530 | 8.200 | 8.420 | 7.669 | 3,406,836 |
| 2024-06-05 | 8.570 | 8.570 | 7.830 | 8.100 | 7.378 | 8,060,000 |
| 2024-06-04 | 8.580 | 8.580 | 8.250 | 8.500 | 7.742 | 2,336,000 |
| 2024-06-03 | 8.390 | 8.670 | 8.350 | 8.510 | 7.751 | 2,088,612 |
| 2024-05-31 | 8.380 | 8.600 | 8.230 | 8.600 | 7.833 | 3,924,000 |
| 2024-05-30 | 8.870 | 8.940 | 8.680 | 8.700 | 7.603 | 1,988,000 |
| 2024-05-29 | 8.700 | 8.970 | 8.700 | 8.950 | 7.822 | 3,350,000 |
| 2024-05-28 | 8.720 | 9.020 | 8.650 | 8.690 | 7.595 | 1,620,000 |
| 2024-05-27 | 8.140 | 8.800 | 8.140 | 8.800 | 7.691 | 3,300,000 |
| 2024-05-24 | 8.350 | 8.430 | 8.160 | 8.280 | 7.236 | 2,444,000 |
| 2024-05-23 | 8.580 | 8.580 | 8.190 | 8.350 | 7.298 | 4,400,000 |
| 2024-05-22 | 8.860 | 8.860 | 8.450 | 8.520 | 7.446 | 3,277,817 |
| 2024-05-21 | 9.010 | 9.080 | 8.590 | 8.650 | 7.560 | 3,604,000 |
| 2024-05-20 | 9.060 | 9.300 | 9.030 | 9.030 | 7.892 | 2,424,000 |
| 2024-05-17 | 9.120 | 9.250 | 8.970 | 9.120 | 7.971 | 2,294,000 |
| 2024-05-16 | 9.190 | 9.270 | 8.980 | 9.120 | 7.971 | 4,958,247 |
| 2024-05-14 | 9.250 | 9.410 | 8.970 | 9.090 | 7.944 | 6,472,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.0800 HKD |
| 2026-06-04 | 0.2243 HKD |
| 2025-09-29 | 0.0750 HKD |
| 2025-06-12 | 0.3240 HKD |
| 2024-05-31 | 0.3520 HKD |
| 2023-06-08 | 0.2580 HKD |
| 2022-05-17 | 0.1438 HKD |
| 2021-06-15 | 0.0893 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.