First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.150	4.150	4.060	4.070	3.313	1,120,000
2023-05-18	4.050	4.180	4.050	4.130	3.362	1,596,000
2023-05-17	4.140	4.190	4.060	4.060	3.305	1,942,000
2023-05-16	4.230	4.240	4.150	4.150	3.378	1,094,610
2023-05-15	4.190	4.270	4.190	4.240	3.451	552,000
2023-05-12	4.310	4.310	4.190	4.220	3.435	1,584,000
2023-05-11	4.400	4.410	4.270	4.300	3.500	2,050,000
2023-05-10	4.410	4.480	4.360	4.420	3.598	1,898,680
2023-05-09	4.420	4.530	4.370	4.410	3.590	5,016,000
2023-05-08	4.390	4.440	4.350	4.400	3.582	2,424,120
2023-05-05	4.380	4.400	4.310	4.390	3.573	3,988,000
2023-05-04	4.190	4.380	4.150	4.370	3.557	5,735,200
2023-05-03	4.250	4.250	4.170	4.250	3.460	690,000
2023-05-02	4.170	4.250	4.100	4.230	3.443	1,142,000
2023-04-28	4.000	4.180	3.980	4.170	3.394	3,986,000
2023-04-27	3.950	4.020	3.950	4.000	3.256	714,000
2023-04-26	3.900	3.990	3.900	3.970	3.232	506,000
2023-04-25	3.920	3.940	3.840	3.920	3.191	2,042,000
2023-04-24	4.000	4.040	3.880	3.930	3.199	1,548,000
2023-04-21	3.990	4.080	3.950	4.010	3.264	2,244,000
2023-04-20	3.970	4.000	3.930	3.960	3.223	686,000
2023-04-19	3.990	4.000	3.970	3.970	3.232	966,000
2023-04-18	4.020	4.030	3.990	3.990	3.248	436,000
2023-04-17	3.920	4.020	3.910	4.010	3.264	2,500,000
2023-04-14	3.920	3.930	3.870	3.910	3.183	1,496,000
2023-04-13	3.940	3.940	3.850	3.860	3.142	3,284,000
2023-04-12	3.920	4.020	3.920	3.920	3.191	1,627,834
2023-04-11	4.010	4.020	3.920	3.920	3.191	2,993,737
2023-04-06	4.010	4.070	3.990	4.010	3.264	990,002
2023-04-04	4.020	4.050	4.000	4.020	3.272	1,622,000
2023-04-03	3.990	4.050	3.950	4.030	3.280	1,172,000
2023-03-31	4.000	4.030	3.980	3.990	3.248	910,000
2023-03-30	3.980	4.040	3.920	3.960	3.223	1,442,000
2023-03-29	3.970	4.020	3.950	3.960	3.223	573,076
2023-03-28	3.960	4.040	3.930	3.960	3.223	1,497,834
2023-03-27	4.010	4.010	3.950	3.980	3.240	1,356,000
2023-03-24	4.080	4.090	4.000	4.040	3.289	1,938,000
2023-03-23	4.090	4.130	4.080	4.120	3.354	1,488,000
2023-03-22	4.140	4.170	4.070	4.140	3.370	3,380,000
2023-03-21	4.150	4.150	4.020	4.110	3.346	1,594,000
2023-03-20	4.220	4.250	4.080	4.120	3.354	4,496,000
2023-03-17	4.130	4.240	4.130	4.220	3.435	3,142,000
2023-03-16	4.020	4.290	4.020	4.130	3.362	9,528,000
2023-03-15	3.980	4.090	3.980	4.070	3.313	2,106,000
2023-03-14	4.070	4.070	3.900	3.960	3.223	2,758,000
2023-03-13	4.050	4.090	4.020	4.070	3.313	1,676,000
2023-03-10	4.150	4.150	4.030	4.030	3.280	1,816,008
2023-03-09	4.290	4.290	4.150	4.150	3.378	2,884,002
2023-03-08	4.220	4.280	4.150	4.240	3.451	2,725,998
2023-03-07	4.240	4.360	4.190	4.240	3.451	7,872,000
2023-03-06	4.150	4.230	4.150	4.210	3.427	1,546,000
2023-03-03	4.070	4.170	4.060	4.160	3.386	1,282,000
2023-03-02	3.970	4.070	3.970	4.070	3.313	578,000
2023-03-01	3.920	4.020	3.910	4.020	3.272	1,252,000
2023-02-28	3.990	4.020	3.870	3.900	3.175	2,275,992
2023-02-27	4.120	4.120	4.000	4.020	3.272	1,154,000
2023-02-24	4.090	4.130	4.070	4.100	3.337	998,000
2023-02-23	4.120	4.160	4.060	4.120	3.354	896,000
2023-02-22	4.140	4.170	4.090	4.140	3.370	820,000
2023-02-21	4.270	4.270	4.120	4.160	3.386	856,000

← NewerPage 15 of 21 · 1,232 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.