First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 3.260 | 3.260 | 3.160 | 3.190 | 2.597 | 922,000 |
| 2022-08-23 | 3.280 | 3.280 | 3.220 | 3.260 | 2.654 | 512,000 |
| 2022-08-22 | 3.280 | 3.280 | 3.240 | 3.280 | 2.670 | 444,000 |
| 2022-08-19 | 3.270 | 3.310 | 3.260 | 3.280 | 2.670 | 662,000 |
| 2022-08-18 | 3.270 | 3.280 | 3.240 | 3.270 | 2.662 | 314,000 |
| 2022-08-17 | 3.250 | 3.280 | 3.250 | 3.280 | 2.670 | 352,000 |
| 2022-08-16 | 3.250 | 3.270 | 3.230 | 3.250 | 2.646 | 816,000 |
| 2022-08-15 | 3.250 | 3.300 | 3.230 | 3.250 | 2.646 | 314,000 |
| 2022-08-12 | 3.230 | 3.330 | 3.230 | 3.310 | 2.694 | 1,080,000 |
| 2022-08-11 | 3.220 | 3.260 | 3.200 | 3.260 | 2.654 | 986,000 |
| 2022-08-10 | 3.220 | 3.220 | 3.170 | 3.210 | 2.613 | 748,000 |
| 2022-08-09 | 3.220 | 3.220 | 3.170 | 3.190 | 2.597 | 1,134,000 |
| 2022-08-08 | 3.250 | 3.250 | 3.200 | 3.220 | 2.621 | 754,000 |
| 2022-08-05 | 3.230 | 3.270 | 3.220 | 3.270 | 2.662 | 560,000 |
| 2022-08-04 | 3.170 | 3.210 | 3.140 | 3.210 | 2.613 | 982,000 |
| 2022-08-03 | 3.140 | 3.200 | 3.120 | 3.130 | 2.548 | 1,439,000 |
| 2022-08-02 | 3.260 | 3.260 | 3.110 | 3.160 | 2.572 | 1,738,000 |
| 2022-08-01 | 3.320 | 3.320 | 3.250 | 3.280 | 2.670 | 1,582,000 |
| 2022-07-29 | 3.430 | 3.430 | 3.280 | 3.340 | 2.719 | 2,538,000 |
| 2022-07-28 | 3.450 | 3.490 | 3.380 | 3.400 | 2.768 | 2,200,000 |
| 2022-07-27 | 3.460 | 3.490 | 3.440 | 3.450 | 2.808 | 1,340,000 |
| 2022-07-26 | 3.460 | 3.500 | 3.450 | 3.490 | 2.841 | 508,000 |
| 2022-07-25 | 3.520 | 3.520 | 3.450 | 3.490 | 2.841 | 426,000 |
| 2022-07-22 | 3.510 | 3.550 | 3.460 | 3.480 | 2.833 | 1,014,000 |
| 2022-07-21 | 3.570 | 3.580 | 3.490 | 3.520 | 2.865 | 1,552,000 |
| 2022-07-20 | 3.540 | 3.590 | 3.530 | 3.590 | 2.922 | 2,162,700 |
| 2022-07-19 | 3.480 | 3.510 | 3.470 | 3.500 | 2.849 | 610,000 |
| 2022-07-18 | 3.430 | 3.570 | 3.430 | 3.500 | 2.849 | 1,728,000 |
| 2022-07-15 | 3.500 | 3.500 | 3.390 | 3.420 | 2.784 | 946,000 |
| 2022-07-14 | 3.520 | 3.530 | 3.490 | 3.500 | 2.849 | 768,000 |
| 2022-07-13 | 3.530 | 3.570 | 3.510 | 3.560 | 2.898 | 878,000 |
| 2022-07-12 | 3.550 | 3.570 | 3.510 | 3.510 | 2.857 | 1,438,000 |
| 2022-07-11 | 3.600 | 3.600 | 3.540 | 3.570 | 2.906 | 1,360,000 |
| 2022-07-08 | 3.620 | 3.620 | 3.590 | 3.610 | 2.939 | 352,000 |
| 2022-07-07 | 3.620 | 3.620 | 3.570 | 3.590 | 2.922 | 518,000 |
| 2022-07-06 | 3.620 | 3.620 | 3.580 | 3.580 | 2.914 | 986,000 |
| 2022-07-05 | 3.700 | 3.700 | 3.600 | 3.640 | 2.963 | 1,426,000 |
| 2022-07-04 | 3.680 | 3.710 | 3.660 | 3.690 | 3.004 | 1,348,000 |
| 2022-06-30 | 3.700 | 3.750 | 3.700 | 3.740 | 3.044 | 891,909 |
| 2022-06-29 | 3.810 | 3.810 | 3.720 | 3.740 | 3.044 | 1,100,000 |
| 2022-06-28 | 3.700 | 3.830 | 3.700 | 3.810 | 3.101 | 3,222,000 |
| 2022-06-27 | 3.650 | 3.730 | 3.630 | 3.700 | 3.012 | 1,428,000 |
| 2022-06-24 | 3.600 | 3.670 | 3.600 | 3.650 | 2.971 | 1,492,000 |
| 2022-06-23 | 3.590 | 3.620 | 3.570 | 3.610 | 2.939 | 1,096,000 |
| 2022-06-22 | 3.660 | 3.660 | 3.550 | 3.590 | 2.922 | 1,558,000 |
| 2022-06-21 | 3.640 | 3.650 | 3.610 | 3.630 | 2.955 | 1,570,000 |
| 2022-06-20 | 3.610 | 3.640 | 3.590 | 3.600 | 2.930 | 634,000 |
| 2022-06-17 | 3.600 | 3.680 | 3.590 | 3.610 | 2.939 | 898,000 |
| 2022-06-16 | 3.690 | 3.700 | 3.630 | 3.640 | 2.963 | 1,592,000 |
| 2022-06-15 | 3.640 | 3.700 | 3.640 | 3.690 | 3.004 | 984,000 |
| 2022-06-14 | 3.650 | 3.660 | 3.560 | 3.640 | 2.963 | 2,128,000 |
| 2022-06-13 | 3.670 | 3.720 | 3.620 | 3.650 | 2.971 | 1,058,000 |
| 2022-06-10 | 3.680 | 3.730 | 3.640 | 3.690 | 3.004 | 936,000 |
| 2022-06-09 | 3.740 | 3.750 | 3.660 | 3.680 | 2.996 | 1,436,000 |
| 2022-06-08 | 3.800 | 3.800 | 3.680 | 3.730 | 3.036 | 2,341,300 |
| 2022-06-07 | 3.850 | 3.850 | 3.730 | 3.750 | 3.053 | 1,741,300 |
| 2022-06-06 | 3.850 | 3.880 | 3.820 | 3.870 | 3.150 | 1,164,000 |
| 2022-06-02 | 3.800 | 3.880 | 3.780 | 3.850 | 3.134 | 2,550,000 |
| 2022-06-01 | 3.800 | 3.850 | 3.780 | 3.820 | 3.109 | 1,870,000 |
| 2022-05-31 | 3.760 | 3.840 | 3.750 | 3.830 | 3.118 | 3,194,000 |
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.