First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.870 | 3.870 | 3.700 | 3.750 | 3.053 | 1,046,000 |
| 2022-05-27 | 3.840 | 3.860 | 3.710 | 3.790 | 3.085 | 3,216,000 |
| 2022-05-26 | 3.600 | 3.900 | 3.580 | 3.790 | 3.085 | 10,368,000 |
| 2022-05-25 | 3.560 | 3.590 | 3.530 | 3.560 | 2.898 | 2,548,000 |
| 2022-05-24 | 3.690 | 3.710 | 3.480 | 3.540 | 2.882 | 5,856,000 |
| 2022-05-23 | 3.680 | 3.720 | 3.660 | 3.690 | 3.004 | 804,000 |
| 2022-05-20 | 3.670 | 3.740 | 3.670 | 3.670 | 2.987 | 2,024,004 |
| 2022-05-19 | 3.640 | 3.650 | 3.560 | 3.650 | 2.971 | 6,006,000 |
| 2022-05-18 | 3.660 | 3.720 | 3.560 | 3.670 | 2.987 | 1,896,000 |
| 2022-05-17 | 3.520 | 3.680 | 3.520 | 3.660 | 2.979 | 3,616,000 |
| 2022-05-16 | 3.620 | 3.750 | 3.600 | 3.660 | 2.862 | 2,412,000 |
| 2022-05-13 | 3.560 | 3.590 | 3.530 | 3.550 | 2.776 | 1,554,000 |
| 2022-05-12 | 3.650 | 3.680 | 3.500 | 3.520 | 2.753 | 2,312,000 |
| 2022-05-11 | 3.680 | 3.760 | 3.640 | 3.650 | 2.854 | 2,148,000 |
| 2022-05-10 | 3.590 | 3.660 | 3.480 | 3.630 | 2.839 | 1,218,000 |
| 2022-05-06 | 3.750 | 3.800 | 3.600 | 3.620 | 2.831 | 4,440,000 |
| 2022-05-05 | 3.930 | 3.950 | 3.770 | 3.800 | 2.972 | 4,652,000 |
| 2022-05-04 | 3.950 | 3.950 | 3.900 | 3.930 | 3.073 | 334,000 |
| 2022-05-03 | 3.800 | 3.920 | 3.800 | 3.910 | 3.058 | 438,000 |
| 2022-04-29 | 3.920 | 3.930 | 3.810 | 3.880 | 3.034 | 2,010,000 |
| 2022-04-28 | 3.650 | 3.950 | 3.650 | 3.910 | 3.058 | 2,818,000 |
| 2022-04-27 | 3.550 | 3.660 | 3.520 | 3.610 | 2.823 | 4,618,000 |
| 2022-04-26 | 3.700 | 3.730 | 3.590 | 3.620 | 2.831 | 3,132,000 |
| 2022-04-25 | 3.880 | 3.880 | 3.620 | 3.630 | 2.839 | 2,608,000 |
| 2022-04-22 | 3.940 | 3.940 | 3.830 | 3.930 | 3.073 | 1,232,000 |
| 2022-04-21 | 4.050 | 4.070 | 3.880 | 3.940 | 3.081 | 2,526,000 |
| 2022-04-20 | 4.070 | 4.170 | 4.050 | 4.070 | 3.183 | 2,100,000 |
| 2022-04-19 | 4.090 | 4.090 | 4.030 | 4.080 | 3.191 | 1,276,000 |
| 2022-04-14 | 4.140 | 4.190 | 4.080 | 4.100 | 3.206 | 1,164,000 |
| 2022-04-13 | 4.090 | 4.120 | 4.050 | 4.080 | 3.191 | 2,162,000 |
| 2022-04-12 | 4.110 | 4.160 | 4.060 | 4.140 | 3.238 | 2,478,000 |
| 2022-04-11 | 4.240 | 4.250 | 4.090 | 4.120 | 3.222 | 7,266,000 |
| 2022-04-08 | 4.080 | 4.280 | 4.080 | 4.250 | 3.324 | 9,906,000 |
| 2022-04-07 | 4.080 | 4.090 | 4.000 | 4.080 | 3.191 | 3,444,000 |
| 2022-04-06 | 4.100 | 4.100 | 4.030 | 4.080 | 3.191 | 3,472,000 |
| 2022-04-04 | 4.110 | 4.150 | 4.090 | 4.140 | 3.238 | 1,300,000 |
| 2022-04-01 | 4.040 | 4.160 | 4.040 | 4.150 | 3.245 | 6,228,000 |
| 2022-03-31 | 4.050 | 4.080 | 4.000 | 4.070 | 3.183 | 1,834,000 |
| 2022-03-30 | 4.010 | 4.120 | 3.880 | 4.100 | 3.206 | 14,458,000 |
| 2022-03-29 | 3.850 | 4.040 | 3.830 | 4.010 | 3.136 | 5,488,000 |
| 2022-03-28 | 3.830 | 3.900 | 3.760 | 3.870 | 3.026 | 5,620,000 |
| 2022-03-25 | 3.830 | 3.890 | 3.750 | 3.860 | 3.019 | 4,694,000 |
| 2022-03-24 | 3.750 | 3.810 | 3.710 | 3.790 | 2.964 | 2,226,000 |
| 2022-03-23 | 3.760 | 3.770 | 3.680 | 3.750 | 2.933 | 1,960,000 |
| 2022-03-22 | 3.450 | 3.770 | 3.450 | 3.760 | 2.940 | 4,626,000 |
| 2022-03-21 | 3.500 | 3.520 | 3.450 | 3.490 | 2.729 | 920,000 |
| 2022-03-18 | 3.380 | 3.530 | 3.380 | 3.480 | 2.721 | 1,323,679 |
| 2022-03-17 | 3.350 | 3.480 | 3.310 | 3.450 | 2.698 | 3,570,000 |
| 2022-03-16 | 3.090 | 3.290 | 3.070 | 3.260 | 2.549 | 2,878,000 |
| 2022-03-15 | 3.320 | 3.340 | 2.980 | 3.010 | 2.354 | 3,506,000 |
| 2022-03-14 | 3.420 | 3.440 | 3.300 | 3.320 | 2.596 | 2,080,000 |
| 2022-03-11 | 3.480 | 3.540 | 3.320 | 3.480 | 2.721 | 1,924,482 |
| 2022-03-10 | 3.440 | 3.580 | 3.420 | 3.470 | 2.714 | 2,478,000 |
| 2022-03-09 | 3.510 | 3.520 | 3.290 | 3.400 | 2.659 | 2,698,000 |
| 2022-03-08 | 3.640 | 3.640 | 3.460 | 3.460 | 2.706 | 3,032,000 |
| 2022-03-07 | 3.730 | 3.770 | 3.630 | 3.640 | 2.847 | 2,162,000 |
| 2022-03-04 | 3.780 | 3.810 | 3.720 | 3.730 | 2.917 | 1,860,010 |
| 2022-03-03 | 3.800 | 3.850 | 3.760 | 3.790 | 2.964 | 1,728,000 |
| 2022-03-02 | 3.760 | 3.810 | 3.760 | 3.780 | 2.956 | 1,716,000 |
| 2022-03-01 | 3.750 | 3.830 | 3.750 | 3.770 | 2.948 | 2,380,000 |
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.