First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 9.100 | 9.500 | 9.080 | 9.250 | 8.084 | 4,294,000 |
| 2024-05-10 | 9.240 | 9.350 | 9.100 | 9.190 | 8.032 | 6,226,000 |
| 2024-05-09 | 8.860 | 9.180 | 8.800 | 9.090 | 7.944 | 5,428,400 |
| 2024-05-08 | 8.680 | 8.910 | 8.620 | 8.840 | 7.726 | 3,422,000 |
| 2024-05-07 | 8.290 | 8.720 | 8.290 | 8.680 | 7.586 | 4,061,388 |
| 2024-05-06 | 8.260 | 8.450 | 8.250 | 8.320 | 7.271 | 2,678,000 |
| 2024-05-03 | 8.020 | 8.410 | 8.020 | 8.330 | 7.280 | 1,804,000 |
| 2024-05-02 | 8.000 | 8.260 | 7.980 | 8.220 | 7.184 | 1,740,000 |
| 2024-04-30 | 8.130 | 8.190 | 7.860 | 8.130 | 7.105 | 5,648,000 |
| 2024-04-29 | 8.250 | 8.300 | 7.830 | 8.140 | 7.114 | 5,536,414 |
| 2024-04-26 | 7.500 | 8.360 | 7.470 | 8.160 | 7.132 | 15,407,000 |
| 2024-04-25 | 7.240 | 7.360 | 7.200 | 7.250 | 6.336 | 3,202,000 |
| 2024-04-24 | 7.260 | 7.430 | 7.180 | 7.230 | 6.319 | 4,074,000 |
| 2024-04-23 | 7.200 | 7.310 | 7.080 | 7.260 | 6.345 | 3,402,000 |
| 2024-04-22 | 7.580 | 7.580 | 7.160 | 7.180 | 6.275 | 2,242,000 |
| 2024-04-19 | 7.350 | 7.600 | 7.350 | 7.580 | 6.625 | 2,708,000 |
| 2024-04-18 | 7.680 | 7.720 | 7.390 | 7.450 | 6.511 | 3,671,000 |
| 2024-04-17 | 7.340 | 7.680 | 7.340 | 7.630 | 6.668 | 4,060,000 |
| 2024-04-16 | 7.580 | 7.730 | 7.410 | 7.430 | 6.494 | 3,624,000 |
| 2024-04-15 | 7.100 | 7.670 | 7.090 | 7.580 | 6.625 | 6,242,000 |
| 2024-04-12 | 7.020 | 7.360 | 7.020 | 7.180 | 6.275 | 2,590,000 |
| 2024-04-11 | 6.900 | 7.300 | 6.840 | 7.140 | 6.240 | 3,620,000 |
| 2024-04-10 | 6.470 | 7.040 | 6.470 | 7.040 | 6.153 | 6,512,000 |
| 2024-04-09 | 6.500 | 6.600 | 6.380 | 6.470 | 5.655 | 3,034,000 |
| 2024-04-08 | 6.180 | 6.480 | 6.150 | 6.430 | 5.620 | 2,238,000 |
| 2024-04-05 | 6.410 | 6.410 | 6.120 | 6.140 | 5.366 | 1,044,000 |
| 2024-04-03 | 6.500 | 6.630 | 6.300 | 6.430 | 5.620 | 3,062,000 |
| 2024-04-02 | 6.460 | 6.550 | 6.390 | 6.510 | 5.690 | 4,944,000 |
| 2024-03-28 | 6.050 | 6.150 | 5.800 | 6.100 | 5.331 | 6,430,000 |
| 2024-03-27 | 6.130 | 6.200 | 6.030 | 6.150 | 5.375 | 2,944,000 |
| 2024-03-26 | 6.240 | 6.300 | 6.040 | 6.180 | 5.401 | 2,752,000 |
| 2024-03-25 | 6.210 | 6.300 | 6.150 | 6.240 | 5.454 | 2,002,000 |
| 2024-03-22 | 6.420 | 6.420 | 6.100 | 6.210 | 5.427 | 4,242,169 |
| 2024-03-21 | 6.480 | 6.540 | 6.340 | 6.420 | 5.611 | 3,351,747 |
| 2024-03-20 | 6.530 | 6.640 | 6.220 | 6.420 | 5.611 | 4,804,000 |
| 2024-03-19 | 6.810 | 6.890 | 6.520 | 6.570 | 5.742 | 5,498,000 |
| 2024-03-18 | 6.990 | 6.990 | 6.720 | 6.750 | 5.899 | 3,420,000 |
| 2024-03-15 | 7.220 | 7.220 | 6.840 | 6.990 | 6.109 | 4,094,000 |
| 2024-03-14 | 7.190 | 7.440 | 7.160 | 7.160 | 6.258 | 4,137,436 |
| 2024-03-13 | 7.040 | 7.190 | 6.900 | 7.080 | 6.188 | 2,794,000 |
| 2024-03-12 | 7.170 | 7.220 | 6.810 | 6.950 | 6.074 | 4,618,570 |
| 2024-03-11 | 7.250 | 7.380 | 7.100 | 7.200 | 6.293 | 3,864,000 |
| 2024-03-08 | 7.290 | 7.450 | 7.140 | 7.310 | 6.389 | 3,012,000 |
| 2024-03-07 | 7.340 | 7.770 | 7.260 | 7.300 | 6.380 | 10,209,010 |
| 2024-03-06 | 6.800 | 7.260 | 6.710 | 7.220 | 6.310 | 8,496,000 |
| 2024-03-05 | 6.770 | 6.870 | 6.580 | 6.840 | 5.978 | 8,166,000 |
| 2024-03-04 | 6.220 | 6.790 | 6.220 | 6.730 | 5.882 | 11,964,000 |
| 2024-03-01 | 6.120 | 6.190 | 6.030 | 6.190 | 5.410 | 2,270,000 |
| 2024-02-29 | 5.940 | 6.230 | 5.940 | 6.120 | 5.349 | 3,577,000 |
| 2024-02-28 | 6.250 | 6.250 | 5.950 | 6.000 | 5.244 | 3,872,000 |
| 2024-02-27 | 6.330 | 6.330 | 6.130 | 6.230 | 5.445 | 1,794,000 |
| 2024-02-26 | 6.250 | 6.620 | 6.240 | 6.310 | 5.515 | 4,553,000 |
| 2024-02-23 | 6.080 | 6.350 | 6.080 | 6.300 | 5.506 | 3,544,000 |
| 2024-02-22 | 6.110 | 6.230 | 6.030 | 6.230 | 5.445 | 5,277,000 |
| 2024-02-21 | 6.170 | 6.350 | 6.130 | 6.140 | 5.366 | 7,081,000 |
| 2024-02-20 | 5.980 | 6.330 | 5.960 | 6.150 | 5.375 | 5,692,000 |
| 2024-02-19 | 5.770 | 6.100 | 5.700 | 6.040 | 5.279 | 4,470,000 |
| 2024-02-16 | 5.720 | 5.880 | 5.700 | 5.810 | 5.078 | 466,000 |
| 2024-02-15 | 5.670 | 5.850 | 5.670 | 5.780 | 5.052 | 692,000 |
| 2024-02-14 | 6.000 | 6.000 | 5.650 | 5.750 | 5.025 | 1,439,000 |
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.