First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7.290 | 7.450 | 7.140 | 7.170 | 6.531 | 2,276,030 |
| 2025-02-04 | 7.200 | 7.280 | 7.090 | 7.250 | 6.603 | 1,174,000 |
| 2025-02-03 | 7.250 | 7.250 | 7.060 | 7.220 | 6.576 | 542,000 |
| 2025-01-28 | 7.210 | 7.250 | 7.190 | 7.250 | 6.603 | 222,000 |
| 2025-01-27 | 7.200 | 7.300 | 7.150 | 7.210 | 6.567 | 1,002,000 |
| 2025-01-24 | 7.170 | 7.200 | 7.100 | 7.200 | 6.558 | 912,060 |
| 2025-01-23 | 7.140 | 7.230 | 7.050 | 7.170 | 6.531 | 2,332,000 |
| 2025-01-22 | 7.010 | 7.080 | 6.880 | 7.070 | 6.439 | 1,150,000 |
| 2025-01-21 | 7.080 | 7.110 | 7.010 | 7.080 | 6.449 | 846,698 |
| 2025-01-20 | 7.080 | 7.220 | 7.000 | 7.110 | 6.476 | 1,194,000 |
| 2025-01-17 | 7.000 | 7.160 | 7.000 | 7.160 | 6.521 | 658,000 |
| 2025-01-16 | 7.090 | 7.190 | 7.010 | 7.060 | 6.430 | 1,206,000 |
| 2025-01-15 | 6.810 | 7.010 | 6.800 | 6.990 | 6.367 | 2,046,220 |
| 2025-01-14 | 6.880 | 7.040 | 6.880 | 6.950 | 6.330 | 1,191,000 |
| 2025-01-13 | 6.960 | 6.960 | 6.700 | 6.910 | 6.294 | 1,736,000 |
| 2025-01-10 | 6.940 | 7.020 | 6.810 | 6.860 | 6.248 | 1,870,000 |
| 2025-01-09 | 6.830 | 7.040 | 6.820 | 7.020 | 6.394 | 1,666,000 |
| 2025-01-08 | 6.940 | 6.940 | 6.730 | 6.900 | 6.285 | 2,448,000 |
| 2025-01-07 | 7.260 | 7.260 | 6.920 | 6.930 | 6.312 | 2,418,000 |
| 2025-01-06 | 7.140 | 7.270 | 7.000 | 7.090 | 6.458 | 1,802,000 |
| 2025-01-03 | 7.000 | 7.280 | 7.000 | 7.150 | 6.512 | 2,397,005 |
| 2025-01-02 | 7.260 | 7.260 | 6.910 | 6.970 | 6.348 | 2,124,000 |
| 2024-12-31 | 7.140 | 7.180 | 7.060 | 7.180 | 6.540 | 1,510,000 |
| 2024-12-30 | 7.280 | 7.280 | 6.990 | 7.130 | 6.494 | 4,121,417 |
| 2024-12-27 | 7.250 | 7.380 | 7.080 | 7.250 | 6.603 | 3,118,000 |
| 2024-12-24 | 7.200 | 7.280 | 7.140 | 7.260 | 6.613 | 640,000 |
| 2024-12-23 | 7.400 | 7.400 | 7.090 | 7.130 | 6.494 | 2,080,000 |
| 2024-12-20 | 7.580 | 7.720 | 7.290 | 7.290 | 6.640 | 2,454,000 |
| 2024-12-19 | 7.800 | 7.830 | 7.590 | 7.630 | 6.950 | 2,428,000 |
| 2024-12-18 | 7.750 | 8.040 | 7.710 | 7.910 | 7.205 | 4,018,000 |
| 2024-12-17 | 7.640 | 7.800 | 7.550 | 7.660 | 6.977 | 2,272,000 |
| 2024-12-16 | 7.670 | 7.700 | 7.460 | 7.630 | 6.950 | 2,944,000 |
| 2024-12-13 | 7.490 | 7.660 | 7.480 | 7.640 | 6.959 | 3,509,000 |
| 2024-12-12 | 7.420 | 7.600 | 7.320 | 7.510 | 6.840 | 2,257,896 |
| 2024-12-11 | 7.560 | 7.640 | 7.310 | 7.370 | 6.713 | 3,352,000 |
| 2024-12-10 | 7.750 | 7.860 | 7.450 | 7.500 | 6.831 | 2,224,000 |
| 2024-12-09 | 7.560 | 7.720 | 7.430 | 7.640 | 6.959 | 1,850,000 |
| 2024-12-06 | 7.440 | 7.840 | 7.440 | 7.640 | 6.959 | 3,900,134 |
| 2024-12-05 | 7.360 | 7.460 | 7.350 | 7.380 | 6.722 | 990,000 |
| 2024-12-04 | 7.300 | 7.480 | 7.180 | 7.450 | 6.786 | 2,704,000 |
| 2024-12-03 | 7.270 | 7.270 | 7.160 | 7.230 | 6.585 | 1,000,000 |
| 2024-12-02 | 7.300 | 7.340 | 7.210 | 7.280 | 6.631 | 848,000 |
| 2024-11-29 | 7.130 | 7.320 | 7.060 | 7.230 | 6.585 | 1,648,000 |
| 2024-11-28 | 7.300 | 7.340 | 7.180 | 7.190 | 6.549 | 1,640,000 |
| 2024-11-27 | 7.140 | 7.330 | 7.020 | 7.290 | 6.640 | 2,187,000 |
| 2024-11-26 | 7.260 | 7.300 | 7.050 | 7.070 | 6.439 | 1,420,000 |
| 2024-11-25 | 7.140 | 7.350 | 7.070 | 7.160 | 6.521 | 3,404,000 |
| 2024-11-22 | 7.200 | 7.380 | 7.060 | 7.080 | 6.449 | 4,000,000 |
| 2024-11-21 | 7.010 | 7.350 | 6.950 | 7.150 | 6.512 | 5,058,000 |
| 2024-11-20 | 6.740 | 7.180 | 6.730 | 7.110 | 6.476 | 6,528,000 |
| 2024-11-19 | 6.730 | 6.820 | 6.680 | 6.790 | 6.184 | 2,250,000 |
| 2024-11-18 | 6.680 | 6.760 | 6.610 | 6.670 | 6.075 | 2,806,000 |
| 2024-11-15 | 6.650 | 6.760 | 6.620 | 6.660 | 6.066 | 1,857,500 |
| 2024-11-14 | 6.740 | 6.880 | 6.630 | 6.630 | 6.039 | 2,694,000 |
| 2024-11-13 | 6.550 | 6.750 | 6.510 | 6.750 | 6.148 | 2,934,000 |
| 2024-11-12 | 6.810 | 6.920 | 6.530 | 6.570 | 5.984 | 3,434,000 |
| 2024-11-11 | 6.750 | 6.800 | 6.620 | 6.780 | 6.175 | 3,004,000 |
| 2024-11-08 | 6.870 | 6.980 | 6.750 | 6.790 | 6.184 | 3,022,000 |
| 2024-11-07 | 6.750 | 6.920 | 6.740 | 6.810 | 6.203 | 4,842,766 |
| 2024-11-06 | 6.810 | 6.970 | 6.750 | 6.810 | 6.203 | 4,694,074 |
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.