First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 7.150 | 7.210 | 7.040 | 7.110 | 6.782 | 4,628,000 |
| 2025-07-30 | 7.220 | 7.250 | 7.150 | 7.220 | 6.887 | 5,256,000 |
| 2025-07-29 | 7.460 | 7.460 | 7.200 | 7.260 | 6.925 | 5,032,000 |
| 2025-07-28 | 7.710 | 7.760 | 7.330 | 7.400 | 7.059 | 6,237,814 |
| 2025-07-25 | 7.720 | 7.800 | 7.620 | 7.700 | 7.345 | 4,333,539 |
| 2025-07-24 | 7.770 | 7.770 | 7.590 | 7.720 | 7.364 | 7,522,000 |
| 2025-07-23 | 7.680 | 7.740 | 7.580 | 7.690 | 7.335 | 7,278,000 |
| 2025-07-22 | 7.440 | 7.750 | 7.380 | 7.680 | 7.326 | 10,193,240 |
| 2025-07-21 | 7.350 | 7.580 | 7.310 | 7.440 | 7.097 | 7,613,248 |
| 2025-07-18 | 7.310 | 7.330 | 7.160 | 7.290 | 6.954 | 4,232,000 |
| 2025-07-17 | 7.130 | 7.310 | 7.030 | 7.300 | 6.963 | 5,683,652 |
| 2025-07-16 | 7.030 | 7.210 | 7.000 | 7.130 | 6.801 | 6,244,200 |
| 2025-07-15 | 7.130 | 7.150 | 6.940 | 7.010 | 6.687 | 3,426,000 |
| 2025-07-14 | 7.090 | 7.170 | 7.070 | 7.130 | 6.801 | 2,868,000 |
| 2025-07-11 | 6.930 | 7.180 | 6.870 | 7.120 | 6.791 | 6,804,000 |
| 2025-07-10 | 6.760 | 6.930 | 6.760 | 6.920 | 6.601 | 3,492,000 |
| 2025-07-09 | 6.780 | 6.880 | 6.780 | 6.790 | 6.477 | 3,470,000 |
| 2025-07-08 | 6.770 | 6.830 | 6.730 | 6.810 | 6.496 | 1,986,000 |
| 2025-07-07 | 6.850 | 6.940 | 6.750 | 6.760 | 6.448 | 3,154,000 |
| 2025-07-04 | 6.940 | 6.980 | 6.790 | 6.890 | 6.572 | 5,058,000 |
| 2025-07-03 | 7.050 | 7.050 | 6.860 | 6.960 | 6.639 | 4,083,449 |
| 2025-07-02 | 6.930 | 7.040 | 6.900 | 6.950 | 6.629 | 4,188,000 |
| 2025-06-30 | 6.930 | 6.930 | 6.860 | 6.910 | 6.591 | 2,788,000 |
| 2025-06-27 | 6.980 | 7.050 | 6.840 | 6.940 | 6.620 | 3,930,000 |
| 2025-06-26 | 7.120 | 7.150 | 6.940 | 7.010 | 6.687 | 2,014,000 |
| 2025-06-25 | 7.080 | 7.120 | 6.880 | 7.020 | 6.696 | 7,048,614 |
| 2025-06-24 | 7.050 | 7.290 | 7.040 | 7.060 | 6.734 | 5,220,000 |
| 2025-06-23 | 7.120 | 7.120 | 6.940 | 7.050 | 6.725 | 2,168,000 |
| 2025-06-20 | 7.350 | 7.350 | 6.970 | 7.070 | 6.744 | 5,152,000 |
| 2025-06-19 | 7.600 | 7.600 | 7.110 | 7.140 | 6.811 | 4,344,500 |
| 2025-06-18 | 7.580 | 7.580 | 7.270 | 7.500 | 7.154 | 4,622,000 |
| 2025-06-17 | 7.200 | 7.900 | 7.200 | 7.440 | 7.097 | 15,011,460 |
| 2025-06-16 | 6.940 | 7.410 | 6.940 | 7.350 | 7.011 | 9,798,000 |
| 2025-06-13 | 6.790 | 6.980 | 6.750 | 6.950 | 6.629 | 4,794,000 |
| 2025-06-12 | 6.990 | 7.080 | 6.760 | 6.880 | 6.563 | 4,716,000 |
| 2025-06-11 | 7.130 | 7.180 | 6.960 | 7.180 | 6.540 | 8,194,000 |
| 2025-06-10 | 6.940 | 7.140 | 6.870 | 7.030 | 6.403 | 8,622,000 |
| 2025-06-09 | 6.830 | 6.950 | 6.780 | 6.940 | 6.321 | 3,789,000 |
| 2025-06-06 | 6.900 | 7.020 | 6.850 | 6.880 | 6.266 | 5,598,000 |
| 2025-06-05 | 6.720 | 7.040 | 6.700 | 6.820 | 6.212 | 9,478,462 |
| 2025-06-04 | 6.590 | 6.710 | 6.560 | 6.700 | 6.102 | 2,652,000 |
| 2025-06-03 | 6.500 | 6.630 | 6.380 | 6.570 | 5.984 | 3,590,000 |
| 2025-06-02 | 6.410 | 6.410 | 6.270 | 6.350 | 5.784 | 1,182,000 |
| 2025-05-30 | 6.720 | 6.800 | 6.410 | 6.480 | 5.902 | 4,744,000 |
| 2025-05-29 | 6.430 | 6.690 | 6.420 | 6.680 | 6.084 | 6,241,926 |
| 2025-05-28 | 6.420 | 6.500 | 6.410 | 6.470 | 5.893 | 1,600,000 |
| 2025-05-27 | 6.440 | 6.440 | 6.330 | 6.420 | 5.847 | 1,156,000 |
| 2025-05-26 | 6.400 | 6.500 | 6.360 | 6.450 | 5.875 | 2,560,000 |
| 2025-05-23 | 6.470 | 6.520 | 6.380 | 6.430 | 5.857 | 2,124,000 |
| 2025-05-22 | 6.580 | 6.580 | 6.410 | 6.410 | 5.838 | 1,698,000 |
| 2025-05-21 | 6.630 | 6.630 | 6.500 | 6.550 | 5.966 | 3,088,000 |
| 2025-05-20 | 6.680 | 6.680 | 6.540 | 6.630 | 6.039 | 1,975,842 |
| 2025-05-19 | 6.540 | 6.600 | 6.420 | 6.570 | 5.984 | 3,270,000 |
| 2025-05-16 | 6.740 | 6.740 | 6.470 | 6.530 | 5.948 | 3,442,000 |
| 2025-05-15 | 6.720 | 6.800 | 6.650 | 6.700 | 6.102 | 2,826,000 |
| 2025-05-14 | 6.820 | 6.820 | 6.650 | 6.680 | 6.084 | 3,532,000 |
| 2025-05-13 | 6.600 | 6.900 | 6.600 | 6.750 | 6.148 | 7,423,434 |
| 2025-05-12 | 6.400 | 6.730 | 6.400 | 6.630 | 6.039 | 5,281,224 |
| 2025-05-09 | 6.530 | 6.530 | 6.380 | 6.480 | 5.902 | 2,204,589 |
| 2025-05-08 | 6.320 | 6.560 | 6.280 | 6.470 | 5.893 | 9,155,621 |
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.