First Tractor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	6.310	6.450	6.210	6.280	5.720	6,912,918
2025-05-06	6.190	6.300	6.100	6.280	5.720	6,852,000
2025-05-02	6.070	6.210	6.020	6.190	5.638	1,600,540
2025-04-30	5.910	6.130	5.890	6.070	5.529	7,462,733
2025-04-29	5.820	5.950	5.790	5.850	5.328	9,530,000
2025-04-28	5.780	5.780	5.640	5.650	5.146	4,215,624
2025-04-25	5.760	5.860	5.740	5.780	5.265	5,154,576
2025-04-24	5.870	5.870	5.730	5.790	5.274	3,872,655
2025-04-23	5.730	5.870	5.700	5.870	5.346	6,856,000
2025-04-22	5.690	5.710	5.600	5.700	5.192	3,936,668
2025-04-17	5.790	5.790	5.640	5.650	5.146	8,382,999
2025-04-16	6.000	6.010	5.710	5.790	5.274	6,503,836
2025-04-15	6.060	6.090	5.920	5.970	5.438	5,160,562
2025-04-14	6.070	6.120	6.010	6.090	5.547	8,202,000
2025-04-11	6.190	6.190	5.980	6.030	5.492	12,649,190
2025-04-10	6.260	6.360	6.060	6.200	5.647	13,827,120
2025-04-09	6.150	6.420	5.860	6.150	5.602	39,739,230
2025-04-08	5.880	6.700	5.880	6.120	5.574	41,077,273
2025-04-07	5.760	5.890	5.470	5.600	5.101	9,784,671
2025-04-03	6.020	6.030	5.890	6.030	5.492	5,300,966
2025-04-02	6.280	6.280	6.020	6.040	5.501	6,649,850
2025-04-01	6.200	6.290	6.130	6.200	5.647	4,789,175
2025-03-31	6.360	6.360	6.120	6.130	5.583	10,136,000
2025-03-28	6.770	6.800	6.360	6.360	5.793	23,528,090
2025-03-27	6.800	7.020	6.770	6.980	6.357	3,958,672
2025-03-26	6.720	6.840	6.720	6.790	6.184	940,000
2025-03-25	6.840	6.860	6.740	6.760	6.157	2,012,000
2025-03-24	6.830	6.880	6.720	6.880	6.266	5,264,000
2025-03-21	6.940	7.120	6.820	6.830	6.221	5,593,000
2025-03-20	7.260	7.340	6.990	7.000	6.376	9,166,000
2025-03-19	7.060	7.460	7.060	7.330	6.676	17,685,619
2025-03-18	7.050	7.060	6.950	7.050	6.421	5,074,000
2025-03-17	6.910	7.100	6.900	6.980	6.357	4,590,000
2025-03-14	6.800	6.930	6.800	6.880	6.266	4,111,000
2025-03-13	6.870	6.950	6.700	6.850	6.239	4,702,000
2025-03-12	7.050	7.130	6.880	6.950	6.330	4,042,000
2025-03-11	6.660	7.090	6.620	7.050	6.421	9,114,000
2025-03-10	6.720	6.770	6.660	6.720	6.121	4,444,000
2025-03-07	6.720	6.940	6.670	6.720	6.121	7,948,000
2025-03-06	6.780	6.800	6.670	6.720	6.121	8,660,000
2025-03-05	6.750	6.810	6.690	6.700	6.102	5,602,000
2025-03-04	6.590	6.770	6.520	6.700	6.102	4,924,000
2025-03-03	6.540	6.800	6.540	6.590	6.002	4,785,136
2025-02-28	6.800	6.800	6.530	6.530	5.948	5,606,100
2025-02-27	6.680	6.790	6.650	6.780	6.175	6,893,959
2025-02-26	6.610	6.690	6.420	6.650	6.057	11,694,000
2025-02-25	6.800	6.800	6.540	6.570	5.984	9,840,000
2025-02-24	6.980	7.150	6.720	6.860	6.248	28,789,260
2025-02-21	6.640	6.700	6.500	6.540	5.957	7,974,000
2025-02-20	6.810	6.850	6.650	6.660	6.066	4,104,000
2025-02-19	6.790	6.920	6.770	6.810	6.203	6,206,000
2025-02-18	6.670	6.950	6.600	6.790	6.184	13,862,000
2025-02-17	6.750	6.750	6.480	6.670	6.075	11,347,000
2025-02-14	6.860	6.980	6.650	6.720	6.121	10,966,000
2025-02-13	6.880	7.070	6.800	6.820	6.212	4,877,000
2025-02-12	6.730	6.920	6.670	6.900	6.285	7,154,000
2025-02-11	6.930	6.930	6.630	6.670	6.075	15,158,000
2025-02-10	7.060	7.070	6.810	6.920	6.303	7,304,000
2025-02-07	7.030	7.080	6.960	7.050	6.421	2,588,000
2025-02-06	7.180	7.220	6.990	7.030	6.403	2,742,030

← NewerPage 7 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.