First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.160	4.240	4.100	4.220	3.435	1,320,005
2023-02-17	4.080	4.200	4.080	4.150	3.378	1,480,000
2023-02-16	4.110	4.190	4.060	4.080	3.321	1,810,000
2023-02-15	4.200	4.260	4.130	4.140	3.370	1,948,000
2023-02-14	4.390	4.390	4.170	4.200	3.419	2,734,000
2023-02-13	4.090	4.320	4.090	4.290	3.492	3,440,000
2023-02-10	4.130	4.140	4.110	4.130	3.362	720,000
2023-02-09	4.120	4.160	4.070	4.150	3.378	990,000
2023-02-08	4.140	4.150	4.080	4.130	3.362	1,148,000
2023-02-07	4.080	4.170	4.080	4.140	3.370	1,016,000
2023-02-06	4.120	4.160	4.040	4.090	3.329	1,912,000
2023-02-03	4.200	4.280	4.090	4.120	3.354	1,889,998
2023-02-02	4.260	4.300	4.210	4.250	3.460	1,886,000
2023-02-01	4.300	4.310	4.180	4.260	3.468	2,528,000
2023-01-31	4.080	4.300	4.080	4.270	3.476	8,430,000
2023-01-30	4.120	4.150	4.020	4.050	3.297	2,066,000
2023-01-27	4.230	4.230	4.070	4.110	3.346	1,172,000
2023-01-26	4.170	4.220	4.150	4.220	3.435	1,564,500
2023-01-20	4.170	4.180	4.130	4.150	3.378	1,156,000
2023-01-19	4.090	4.160	4.090	4.120	3.354	1,462,008
2023-01-18	4.030	4.110	4.030	4.090	3.329	2,414,002
2023-01-17	4.060	4.090	4.010	4.050	3.297	1,208,000
2023-01-16	3.930	4.090	3.930	4.060	3.305	4,946,010
2023-01-13	3.890	3.910	3.860	3.890	3.166	1,538,000
2023-01-12	3.840	3.890	3.830	3.870	3.150	3,110,002
2023-01-11	3.760	3.850	3.750	3.820	3.109	3,332,002
2023-01-10	3.800	3.800	3.760	3.790	3.085	938,002
2023-01-09	3.740	3.820	3.740	3.800	3.093	1,286,000
2023-01-06	3.780	3.820	3.720	3.740	3.044	1,592,000
2023-01-05	3.780	3.830	3.760	3.790	3.085	844,000
2023-01-04	3.790	3.830	3.770	3.770	3.069	1,986,000
2023-01-03	3.690	3.830	3.660	3.800	3.093	3,159,996
2022-12-30	3.580	3.720	3.580	3.690	3.004	2,804,002
2022-12-29	3.550	3.580	3.480	3.560	2.898	860,000
2022-12-28	3.550	3.630	3.550	3.600	2.930	2,228,000
2022-12-23	3.500	3.550	3.460	3.480	2.833	460,000
2022-12-22	3.560	3.570	3.510	3.520	2.865	1,870,000
2022-12-21	3.590	3.590	3.530	3.550	2.890	220,000
2022-12-20	3.540	3.620	3.530	3.570	2.906	736,000
2022-12-19	3.640	3.710	3.570	3.570	2.906	868,000
2022-12-16	3.540	3.680	3.530	3.650	2.971	1,413,998
2022-12-15	3.620	3.650	3.550	3.570	2.906	1,440,000
2022-12-14	3.650	3.690	3.600	3.660	2.979	1,300,000
2022-12-13	3.720	3.740	3.660	3.670	2.987	1,072,000
2022-12-12	3.640	3.780	3.630	3.730	3.036	1,873,998
2022-12-09	3.680	3.690	3.620	3.680	2.996	2,214,000
2022-12-08	3.700	3.700	3.640	3.680	2.996	531,996
2022-12-07	3.750	3.780	3.610	3.620	2.947	2,826,006
2022-12-06	3.730	3.840	3.710	3.790	3.085	3,418,000
2022-12-05	3.650	3.750	3.630	3.730	3.036	2,671,508
2022-12-02	3.680	3.720	3.610	3.630	2.955	1,119,998
2022-12-01	3.700	3.720	3.650	3.680	2.996	1,164,000
2022-11-30	3.600	3.860	3.600	3.640	2.963	3,358,000
2022-11-29	3.620	3.620	3.590	3.620	2.947	1,206,000
2022-11-28	3.540	3.620	3.490	3.620	2.947	2,018,000
2022-11-25	3.600	3.650	3.590	3.630	2.955	642,000
2022-11-24	3.580	3.660	3.580	3.640	2.963	2,517,996
2022-11-23	3.500	3.690	3.500	3.610	2.939	3,634,007
2022-11-22	3.490	3.550	3.470	3.500	2.849	1,912,005
2022-11-21	3.460	3.510	3.430	3.490	2.841	1,518,000

← NewerPage 16 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.