First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.580	3.590	3.560	3.590	3.138	764,000
2023-08-15	3.610	3.640	3.560	3.580	3.129	1,190,000
2023-08-14	3.610	3.610	3.560	3.580	3.129	1,318,000
2023-08-11	3.640	3.680	3.610	3.680	3.216	1,084,000
2023-08-10	3.620	3.690	3.620	3.640	3.181	1,278,000
2023-08-09	3.660	3.660	3.600	3.630	3.173	956,000
2023-08-08	3.730	3.730	3.640	3.640	3.181	1,662,000
2023-08-07	3.780	3.790	3.730	3.730	3.260	1,506,000
2023-08-04	3.810	3.830	3.770	3.780	3.304	1,378,000
2023-08-03	3.830	3.830	3.750	3.800	3.321	1,074,000
2023-08-02	3.860	3.870	3.780	3.790	3.312	1,190,000
2023-08-01	3.890	3.940	3.820	3.830	3.347	1,736,000
2023-07-31	3.910	4.050	3.880	3.890	3.400	2,482,000
2023-07-28	3.940	3.970	3.910	3.940	3.443	1,168,000
2023-07-27	3.980	3.990	3.940	3.940	3.443	822,000
2023-07-26	3.940	3.980	3.930	3.960	3.461	630,000
2023-07-25	3.920	4.000	3.920	3.960	3.461	1,086,000
2023-07-24	3.870	3.960	3.860	3.940	3.443	804,000
2023-07-21	3.860	3.950	3.860	3.920	3.426	722,000
2023-07-20	3.930	3.990	3.860	3.870	3.382	1,136,000
2023-07-19	3.930	4.000	3.920	3.940	3.443	1,870,000
2023-07-18	3.860	4.000	3.850	3.930	3.435	3,398,000
2023-07-14	3.760	3.850	3.760	3.850	3.365	1,152,000
2023-07-13	3.790	3.840	3.750	3.770	3.295	1,458,000
2023-07-12	3.830	3.870	3.780	3.780	3.304	1,464,000
2023-07-11	3.710	3.860	3.710	3.850	3.365	1,094,000
2023-07-10	3.700	3.790	3.700	3.730	3.260	782,000
2023-07-07	3.710	3.780	3.700	3.720	3.251	784,000
2023-07-06	3.810	3.830	3.720	3.720	3.251	892,000
2023-07-05	3.780	3.870	3.780	3.810	3.330	902,000
2023-07-04	3.790	3.920	3.790	3.810	3.330	1,238,000
2023-07-03	3.690	3.860	3.690	3.820	3.339	1,796,000
2023-06-30	3.580	3.720	3.580	3.700	3.234	1,460,330
2023-06-29	3.630	3.650	3.600	3.600	3.146	322,000
2023-06-28	3.590	3.670	3.570	3.650	3.190	1,230,000
2023-06-27	3.540	3.660	3.540	3.650	3.190	1,868,000
2023-06-26	3.510	3.600	3.510	3.560	3.111	1,212,000
2023-06-23	3.670	3.690	3.480	3.520	3.076	352,000
2023-06-21	3.620	3.680	3.550	3.590	3.138	1,384,000
2023-06-20	3.680	3.740	3.650	3.650	3.190	474,000
2023-06-19	3.680	3.750	3.680	3.690	3.225	810,000
2023-06-16	3.600	3.780	3.600	3.700	3.234	1,276,000
2023-06-15	3.560	3.640	3.540	3.630	3.173	940,000
2023-06-14	3.570	3.620	3.560	3.570	3.120	938,000
2023-06-13	3.550	3.590	3.550	3.590	3.138	560,828
2023-06-12	3.540	3.550	3.520	3.550	3.103	528,000
2023-06-09	3.580	3.580	3.530	3.540	3.094	828,000
2023-06-08	3.510	3.590	3.510	3.580	3.129	992,000
2023-06-07	3.850	3.850	3.730	3.760	3.061	2,076,000
2023-06-06	3.890	3.900	3.780	3.810	3.101	1,142,000
2023-06-05	3.870	3.900	3.820	3.870	3.150	670,000
2023-06-02	3.830	3.900	3.830	3.850	3.134	782,000
2023-06-01	3.780	3.860	3.720	3.800	3.093	1,612,000
2023-05-31	3.840	3.840	3.720	3.730	3.036	2,494,000
2023-05-30	3.900	3.920	3.830	3.860	3.142	1,596,805
2023-05-29	4.040	4.050	3.900	3.930	3.199	1,502,000
2023-05-25	4.000	4.000	3.920	3.950	3.215	1,430,000
2023-05-24	4.010	4.050	3.970	3.980	3.240	1,674,000
2023-05-23	4.110	4.120	4.020	4.020	3.272	1,244,000
2023-05-22	4.050	4.130	4.040	4.120	3.354	1,362,000

← NewerPage 14 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.