First Tractor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.050	4.050	4.000	4.020	3.513	964,000
2023-11-13	3.970	4.040	3.970	4.010	3.505	544,000
2023-11-10	4.040	4.050	3.990	4.040	3.531	1,274,400
2023-11-09	4.100	4.210	4.020	4.060	3.548	3,336,000
2023-11-08	4.080	4.080	4.030	4.040	3.531	692,000
2023-11-07	4.100	4.170	4.060	4.090	3.575	1,054,000
2023-11-06	4.170	4.170	4.130	4.150	3.627	846,000
2023-11-03	4.150	4.180	4.100	4.140	3.618	1,228,000
2023-11-02	4.030	4.150	4.030	4.100	3.583	1,049,000
2023-11-01	3.950	4.080	3.940	4.010	3.505	792,000
2023-10-31	4.040	4.050	3.960	3.960	3.461	886,000
2023-10-30	4.200	4.200	4.020	4.040	3.531	3,066,000
2023-10-27	3.770	4.050	3.770	3.990	3.487	1,563,450
2023-10-26	3.810	3.810	3.740	3.780	3.304	264,000
2023-10-25	3.860	3.880	3.760	3.760	3.286	480,000
2023-10-24	3.760	3.820	3.750	3.770	3.295	886,000
2023-10-20	3.850	3.870	3.790	3.790	3.312	532,000
2023-10-19	3.890	3.900	3.800	3.850	3.365	824,000
2023-10-18	3.920	3.940	3.860	3.910	3.417	846,000
2023-10-17	3.950	3.970	3.940	3.950	3.452	352,000
2023-10-16	3.950	3.970	3.910	3.950	3.452	586,000
2023-10-13	3.960	3.980	3.940	3.960	3.461	408,000
2023-10-12	4.000	4.040	3.950	3.980	3.478	766,000
2023-10-11	4.020	4.040	3.940	3.990	3.487	940,000
2023-10-10	4.020	4.050	3.900	4.020	3.513	1,112,000
2023-10-09	3.900	4.020	3.900	3.990	3.487	670,000
2023-10-06	3.880	3.920	3.850	3.890	3.400	72,000
2023-10-05	3.820	3.890	3.820	3.850	3.365	250,000
2023-10-04	3.800	3.860	3.780	3.850	3.365	338,000
2023-10-03	3.960	3.960	3.760	3.810	3.330	432,000
2023-09-29	4.000	4.000	3.950	3.990	3.487	14,000
2023-09-28	3.950	4.080	3.950	4.000	3.496	524,000
2023-09-27	3.950	3.970	3.940	3.960	3.461	420,000
2023-09-26	3.930	3.970	3.920	3.960	3.461	404,000
2023-09-25	3.910	3.980	3.900	3.950	3.452	270,000
2023-09-22	3.870	3.980	3.860	3.960	3.461	990,000
2023-09-21	3.880	3.940	3.880	3.910	3.417	638,000
2023-09-20	3.910	3.950	3.880	3.880	3.391	634,000
2023-09-19	3.950	3.980	3.920	3.920	3.426	710,000
2023-09-18	4.020	4.020	3.920	3.950	3.452	426,000
2023-09-15	3.980	4.030	3.940	3.970	3.470	782,000
2023-09-14	4.000	4.020	3.950	4.010	3.505	868,000
2023-09-13	4.020	4.060	3.970	4.030	3.522	590,000
2023-09-12	4.010	4.070	4.000	4.070	3.557	578,000
2023-09-11	4.000	4.060	3.980	4.060	3.548	1,000,000
2023-09-07	4.050	4.050	3.930	4.000	3.496	756,000
2023-09-06	4.000	4.050	3.980	4.010	3.505	1,246,000
2023-09-05	4.020	4.080	4.010	4.040	3.531	624,000
2023-09-04	3.950	4.090	3.950	4.050	3.540	1,846,000
2023-08-31	4.030	4.040	3.960	4.000	3.496	788,000
2023-08-30	4.100	4.110	3.950	4.000	3.496	1,882,000
2023-08-29	3.570	4.070	3.570	4.060	3.548	10,966,000
2023-08-28	3.550	3.550	3.480	3.490	3.050	720,000
2023-08-25	3.460	3.490	3.440	3.450	3.015	794,000
2023-08-24	3.450	3.510	3.430	3.460	3.024	930,000
2023-08-23	3.460	3.480	3.440	3.460	3.024	1,096,000
2023-08-22	3.490	3.520	3.440	3.510	3.068	962,000
2023-08-21	3.540	3.550	3.420	3.420	2.989	1,276,000
2023-08-18	3.570	3.590	3.540	3.550	3.103	980,168
2023-08-17	3.570	3.600	3.540	3.580	3.129	754,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.