First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 5.910 | 6.070 | 5.810 | 5.980 | 5.226 | 1,170,000 |
| 2024-02-08 | 5.850 | 6.060 | 5.800 | 5.960 | 5.209 | 5,224,000 |
| 2024-02-07 | 5.590 | 6.010 | 5.580 | 5.870 | 5.130 | 9,710,292 |
| 2024-02-06 | 5.100 | 5.570 | 5.040 | 5.570 | 4.868 | 8,662,000 |
| 2024-02-05 | 5.040 | 5.240 | 4.870 | 5.040 | 4.405 | 5,566,000 |
| 2024-02-02 | 5.110 | 5.260 | 4.980 | 5.010 | 4.379 | 4,918,000 |
| 2024-02-01 | 5.110 | 5.160 | 5.040 | 5.120 | 4.475 | 4,184,000 |
| 2024-01-31 | 5.210 | 5.230 | 5.050 | 5.150 | 4.501 | 4,146,000 |
| 2024-01-30 | 5.070 | 5.330 | 5.060 | 5.160 | 4.510 | 5,804,000 |
| 2024-01-29 | 5.200 | 5.260 | 5.090 | 5.100 | 4.457 | 2,670,000 |
| 2024-01-26 | 5.060 | 5.340 | 5.060 | 5.160 | 4.510 | 3,238,000 |
| 2024-01-25 | 4.900 | 5.200 | 4.900 | 5.180 | 4.527 | 2,508,000 |
| 2024-01-24 | 4.750 | 4.970 | 4.750 | 4.950 | 4.326 | 2,062,000 |
| 2024-01-23 | 4.600 | 4.800 | 4.550 | 4.720 | 4.125 | 1,178,000 |
| 2024-01-22 | 4.890 | 4.900 | 4.550 | 4.600 | 4.020 | 2,448,000 |
| 2024-01-19 | 4.990 | 5.010 | 4.790 | 4.820 | 4.213 | 3,094,000 |
| 2024-01-18 | 4.900 | 5.030 | 4.830 | 4.990 | 4.361 | 2,550,000 |
| 2024-01-17 | 5.190 | 5.200 | 4.930 | 4.960 | 4.335 | 6,510,000 |
| 2024-01-16 | 5.380 | 5.400 | 5.100 | 5.240 | 4.580 | 3,324,000 |
| 2024-01-15 | 5.290 | 5.440 | 5.250 | 5.420 | 4.737 | 2,244,000 |
| 2024-01-12 | 5.180 | 5.450 | 5.140 | 5.280 | 4.615 | 6,430,000 |
| 2024-01-11 | 5.150 | 5.280 | 5.100 | 5.180 | 4.527 | 2,047,000 |
| 2024-01-10 | 5.150 | 5.230 | 5.090 | 5.150 | 4.501 | 2,436,000 |
| 2024-01-09 | 4.980 | 5.190 | 4.980 | 5.170 | 4.518 | 4,332,000 |
| 2024-01-08 | 5.010 | 5.030 | 4.910 | 4.950 | 4.326 | 1,544,000 |
| 2024-01-05 | 4.990 | 5.030 | 4.910 | 5.010 | 4.379 | 2,462,000 |
| 2024-01-04 | 4.850 | 5.020 | 4.850 | 5.000 | 4.370 | 2,598,000 |
| 2024-01-03 | 4.850 | 5.010 | 4.710 | 4.850 | 4.239 | 5,336,000 |
| 2024-01-02 | 4.960 | 4.990 | 4.870 | 4.900 | 4.282 | 2,152,000 |
| 2023-12-29 | 4.990 | 4.990 | 4.900 | 4.960 | 4.335 | 1,684,000 |
| 2023-12-28 | 4.850 | 5.000 | 4.810 | 4.980 | 4.352 | 3,196,000 |
| 2023-12-27 | 4.700 | 4.940 | 4.700 | 4.830 | 4.221 | 2,760,000 |
| 2023-12-22 | 4.750 | 4.910 | 4.750 | 4.860 | 4.247 | 5,122,000 |
| 2023-12-21 | 4.700 | 4.820 | 4.650 | 4.800 | 4.195 | 3,430,000 |
| 2023-12-20 | 4.560 | 4.830 | 4.560 | 4.730 | 4.134 | 6,032,000 |
| 2023-12-19 | 4.570 | 4.640 | 4.470 | 4.630 | 4.046 | 1,534,000 |
| 2023-12-18 | 4.620 | 4.640 | 4.540 | 4.570 | 3.994 | 2,060,000 |
| 2023-12-15 | 4.580 | 4.610 | 4.480 | 4.560 | 3.985 | 1,378,000 |
| 2023-12-14 | 4.570 | 4.570 | 4.490 | 4.540 | 3.968 | 1,220,000 |
| 2023-12-13 | 4.510 | 4.560 | 4.430 | 4.430 | 3.872 | 2,032,000 |
| 2023-12-12 | 4.530 | 4.560 | 4.490 | 4.510 | 3.942 | 664,000 |
| 2023-12-11 | 4.600 | 4.630 | 4.380 | 4.570 | 3.994 | 1,506,000 |
| 2023-12-08 | 4.640 | 4.730 | 4.480 | 4.490 | 3.924 | 1,998,000 |
| 2023-12-07 | 4.640 | 4.650 | 4.410 | 4.610 | 4.029 | 2,220,000 |
| 2023-12-06 | 4.670 | 4.670 | 4.570 | 4.640 | 4.055 | 1,348,000 |
| 2023-12-05 | 4.600 | 4.740 | 4.480 | 4.640 | 4.055 | 3,778,000 |
| 2023-12-04 | 4.880 | 4.880 | 4.550 | 4.620 | 4.038 | 3,996,000 |
| 2023-12-01 | 4.890 | 4.930 | 4.730 | 4.800 | 4.195 | 2,110,821 |
| 2023-11-30 | 4.670 | 4.900 | 4.590 | 4.870 | 4.256 | 6,262,000 |
| 2023-11-29 | 4.570 | 4.720 | 4.530 | 4.640 | 4.055 | 3,688,000 |
| 2023-11-28 | 4.560 | 4.610 | 4.480 | 4.540 | 3.968 | 2,023,000 |
| 2023-11-27 | 4.310 | 4.630 | 4.310 | 4.560 | 3.985 | 9,962,000 |
| 2023-11-24 | 4.300 | 4.380 | 4.200 | 4.310 | 3.767 | 4,158,000 |
| 2023-11-23 | 4.110 | 4.350 | 4.110 | 4.310 | 3.767 | 4,284,000 |
| 2023-11-22 | 4.110 | 4.180 | 4.100 | 4.140 | 3.618 | 754,000 |
| 2023-11-21 | 4.070 | 4.180 | 4.070 | 4.140 | 3.618 | 910,000 |
| 2023-11-20 | 4.010 | 4.130 | 4.010 | 4.100 | 3.583 | 1,106,000 |
| 2023-11-17 | 4.040 | 4.060 | 3.980 | 4.060 | 3.548 | 1,450,000 |
| 2023-11-16 | 4.070 | 4.090 | 4.010 | 4.060 | 3.548 | 1,147,000 |
| 2023-11-15 | 4.060 | 4.100 | 4.020 | 4.040 | 3.531 | 3,646,000 |
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.