First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	3.500	3.540	3.470	3.480	2.833	737,998
2022-11-17	3.460	3.510	3.430	3.510	2.857	1,326,000
2022-11-16	3.500	3.570	3.470	3.470	2.825	1,686,000
2022-11-15	3.440	3.560	3.430	3.540	2.882	3,457,998
2022-11-14	3.540	3.550	3.420	3.450	2.808	3,112,000
2022-11-11	3.480	3.530	3.450	3.500	2.849	2,864,000
2022-11-10	3.390	3.420	3.370	3.420	2.784	2,431,996
2022-11-09	3.350	3.410	3.340	3.400	2.768	3,294,000
2022-11-08	3.390	3.390	3.320	3.340	2.719	2,176,000
2022-11-07	3.280	3.470	3.240	3.370	2.743	6,550,000
2022-11-04	3.340	3.340	3.200	3.260	2.654	5,558,000
2022-11-03	3.340	3.380	3.260	3.310	2.694	3,719,000
2022-11-02	3.310	3.390	3.280	3.350	2.727	3,040,000
2022-11-01	3.190	3.350	3.140	3.350	2.727	5,540,000
2022-10-31	3.090	3.230	3.070	3.160	2.572	5,012,000
2022-10-28	3.100	3.200	3.020	3.040	2.475	4,036,000
2022-10-27	2.980	3.020	2.960	2.970	2.418	1,112,000
2022-10-26	2.900	2.980	2.900	2.950	2.401	796,000
2022-10-25	2.870	2.920	2.840	2.890	2.352	832,000
2022-10-24	2.980	2.990	2.850	2.870	2.336	864,000
2022-10-21	2.900	2.970	2.900	2.970	2.418	228,000
2022-10-20	2.960	3.000	2.920	2.970	2.418	778,000
2022-10-19	2.990	3.010	2.940	2.990	2.434	274,000
2022-10-18	2.980	3.040	2.980	3.010	2.450	486,000
2022-10-17	2.950	3.070	2.950	2.970	2.418	782,000
2022-10-14	2.920	3.010	2.860	2.930	2.385	1,086,000
2022-10-13	2.850	2.970	2.810	2.900	2.361	612,000
2022-10-12	2.760	2.860	2.700	2.850	2.320	610,000
2022-10-11	2.760	2.820	2.760	2.800	2.279	338,000
2022-10-10	2.800	2.870	2.730	2.770	2.255	828,000
2022-10-07	2.820	2.820	2.730	2.740	2.230	154,000
2022-10-06	2.740	2.850	2.740	2.840	2.312	262,000
2022-10-05	2.810	2.850	2.730	2.810	2.287	294,000
2022-10-03	2.730	2.730	2.680	2.700	2.198	56,000
2022-09-30	2.860	2.860	2.710	2.730	2.222	1,608,000
2022-09-29	3.050	3.050	2.850	2.860	2.328	356,000
2022-09-28	3.070	3.100	3.050	3.060	2.491	802,000
2022-09-27	3.100	3.110	3.070	3.110	2.532	580,000
2022-09-26	3.100	3.130	3.050	3.080	2.507	630,000
2022-09-23	3.110	3.160	3.110	3.130	2.548	596,000
2022-09-22	3.100	3.160	3.100	3.130	2.548	1,160,000
2022-09-21	3.170	3.170	3.110	3.140	2.556	294,000
2022-09-20	3.090	3.190	3.090	3.170	2.580	1,554,000
2022-09-19	3.110	3.140	3.080	3.110	2.532	598,000
2022-09-16	3.120	3.150	3.120	3.150	2.564	794,000
2022-09-15	3.160	3.160	3.120	3.150	2.564	1,182,000
2022-09-14	3.160	3.190	3.140	3.160	2.572	984,000
2022-09-13	3.190	3.210	3.180	3.200	2.605	524,000
2022-09-09	3.140	3.200	3.130	3.160	2.572	1,222,000
2022-09-08	3.170	3.180	3.120	3.150	2.564	564,000
2022-09-07	3.140	3.180	3.120	3.160	2.572	1,542,000
2022-09-06	3.090	3.200	3.090	3.130	2.548	940,000
2022-09-05	3.110	3.130	3.080	3.090	2.515	462,000
2022-09-02	3.140	3.140	3.110	3.120	2.540	838,000
2022-09-01	3.170	3.210	3.130	3.150	2.564	1,414,000
2022-08-31	3.170	3.180	3.140	3.150	2.564	1,348,000
2022-08-30	3.220	3.220	3.150	3.160	2.572	742,000
2022-08-29	3.220	3.220	3.180	3.210	2.613	390,004
2022-08-26	3.290	3.300	3.180	3.230	2.629	2,110,000
2022-08-25	3.200	3.220	3.180	3.210	2.613	608,000

← NewerPage 17 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.