First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.870	3.870	3.710	3.750	2.933	1,604,000
2022-02-25	3.890	3.910	3.800	3.820	2.987	1,256,000
2022-02-24	3.940	3.940	3.810	3.820	2.987	3,602,000
2022-02-23	4.130	4.270	3.930	3.970	3.105	13,288,000
2022-02-22	3.950	3.970	3.840	3.930	3.073	3,052,000
2022-02-21	4.000	4.070	3.960	4.020	3.144	1,292,000
2022-02-18	3.990	4.040	3.960	4.010	3.136	1,032,000
2022-02-17	4.000	4.080	3.980	4.000	3.128	2,328,000
2022-02-16	3.990	4.040	3.980	3.990	3.120	866,000
2022-02-15	3.950	3.980	3.930	3.980	3.112	1,504,000
2022-02-14	4.040	4.090	3.990	4.010	3.136	2,356,000
2022-02-11	4.050	4.070	3.970	4.020	3.144	2,202,000
2022-02-10	3.980	4.050	3.950	4.030	3.152	2,694,000
2022-02-09	3.960	3.990	3.900	3.960	3.097	2,316,000
2022-02-08	3.960	3.960	3.840	3.900	3.050	1,384,000
2022-02-07	3.870	3.980	3.870	3.940	3.081	1,628,000
2022-02-04	3.770	3.930	3.770	3.870	3.026	1,378,482
2022-01-31	3.810	3.820	3.770	3.780	2.956	1,116,000
2022-01-28	3.740	3.800	3.620	3.750	2.933	2,682,000
2022-01-27	3.740	3.790	3.650	3.700	2.893	4,000,000
2022-01-26	3.930	3.990	3.860	3.880	3.034	1,774,000
2022-01-25	4.050	4.060	3.870	3.870	3.026	3,522,000
2022-01-24	4.030	4.140	4.010	4.070	3.183	1,108,000
2022-01-21	4.110	4.140	4.030	4.030	3.152	1,638,000
2022-01-20	4.090	4.160	4.090	4.120	3.222	1,105,162
2022-01-19	4.090	4.140	4.080	4.100	3.206	1,292,000
2022-01-18	4.110	4.170	4.090	4.100	3.206	1,192,000
2022-01-17	4.220	4.220	4.120	4.120	3.222	1,942,000
2022-01-14	4.200	4.220	4.140	4.210	3.292	2,076,000
2022-01-13	4.200	4.280	4.180	4.210	3.292	3,142,000
2022-01-12	4.180	4.240	4.140	4.190	3.277	2,680,000
2022-01-11	4.240	4.260	4.140	4.170	3.261	3,012,000
2022-01-10	4.200	4.280	4.140	4.240	3.316	3,484,000
2022-01-07	4.210	4.250	4.140	4.150	3.245	3,374,000
2022-01-06	4.250	4.370	4.080	4.180	3.269	11,788,000
2022-01-05	3.950	4.260	3.950	4.200	3.284	14,220,000
2022-01-04	4.010	4.050	3.960	3.980	3.112	2,056,000
2022-01-03	3.940	4.040	3.910	4.010	3.136	1,110,000
2021-12-31	3.920	3.950	3.860	3.950	3.089	560,000
2021-12-30	3.810	3.940	3.790	3.880	3.034	1,536,000
2021-12-29	3.950	3.950	3.800	3.810	2.979	1,484,000
2021-12-28	3.930	4.000	3.910	3.940	3.081	1,692,000
2021-12-24	3.970	4.010	3.940	3.990	3.120	1,004,000
2021-12-23	3.970	4.020	3.920	3.970	3.105	1,682,500
2021-12-22	4.100	4.130	3.970	3.970	3.105	1,238,000
2021-12-21	4.030	4.090	3.990	4.060	3.175	2,068,000
2021-12-20	4.170	4.190	3.950	4.020	3.144	4,118,000
2021-12-17	4.180	4.180	4.070	4.090	3.198	3,332,000
2021-12-16	4.000	4.170	3.970	4.140	3.238	5,524,000
2021-12-15	4.060	4.110	4.000	4.010	3.136	3,318,000
2021-12-14	4.070	4.120	4.020	4.060	3.175	3,616,000
2021-12-13	4.090	4.210	4.000	4.070	3.183	6,918,400
2021-12-10	3.880	4.030	3.880	3.980	3.112	5,616,000
2021-12-09	3.830	3.960	3.830	3.910	3.058	5,792,000
2021-12-08	3.800	3.870	3.750	3.820	2.987	2,716,000
2021-12-07	3.740	3.840	3.700	3.770	2.948	3,864,000
2021-12-06	3.710	3.760	3.690	3.720	2.909	1,214,000
2021-12-03	3.810	3.810	3.700	3.730	2.917	2,972,000
2021-12-02	3.680	3.890	3.680	3.770	2.948	5,946,000
2021-12-01	3.580	3.880	3.580	3.680	2.878	11,954,000

← NewerPage 20 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.