First Tractor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 6.810 | 6.970 | 6.750 | 6.810 | 6.203 | 4,694,074 |
| 2024-11-05 | 6.740 | 6.820 | 6.590 | 6.800 | 6.194 | 12,956,000 |
| 2024-11-04 | 6.920 | 6.980 | 6.680 | 6.760 | 6.157 | 6,326,000 |
| 2024-11-01 | 6.930 | 7.130 | 6.910 | 6.950 | 6.330 | 3,706,000 |
| 2024-10-31 | 7.090 | 7.090 | 6.800 | 6.940 | 6.321 | 13,968,040 |
| 2024-10-30 | 7.400 | 7.450 | 6.740 | 7.150 | 6.512 | 19,856,580 |
| 2024-10-29 | 7.720 | 7.950 | 7.640 | 7.870 | 7.168 | 6,778,000 |
| 2024-10-28 | 7.740 | 7.820 | 7.560 | 7.650 | 6.968 | 5,082,000 |
| 2024-10-25 | 7.660 | 7.740 | 7.580 | 7.700 | 7.013 | 2,230,000 |
| 2024-10-24 | 7.880 | 7.880 | 7.580 | 7.700 | 7.013 | 5,162,000 |
| 2024-10-23 | 7.970 | 8.050 | 7.850 | 7.930 | 7.223 | 3,650,000 |
| 2024-10-22 | 8.000 | 8.140 | 7.840 | 8.000 | 7.287 | 3,032,000 |
| 2024-10-21 | 8.060 | 8.100 | 7.920 | 8.040 | 7.323 | 3,760,000 |
| 2024-10-18 | 7.900 | 8.170 | 7.800 | 8.110 | 7.387 | 2,879,967 |
| 2024-10-17 | 7.960 | 8.050 | 7.630 | 7.850 | 7.150 | 2,784,000 |
| 2024-10-16 | 8.000 | 8.080 | 7.800 | 7.840 | 7.141 | 2,307,000 |
| 2024-10-15 | 8.210 | 8.210 | 7.810 | 7.950 | 7.241 | 8,162,000 |
| 2024-10-14 | 8.360 | 8.430 | 7.900 | 8.300 | 7.560 | 4,208,453 |
| 2024-10-10 | 8.300 | 8.600 | 8.090 | 8.360 | 7.614 | 5,506,000 |
| 2024-10-09 | 8.500 | 8.890 | 8.080 | 8.160 | 7.432 | 12,803,510 |
| 2024-10-08 | 10.400 | 10.400 | 8.360 | 8.510 | 7.751 | 16,923,000 |
| 2024-10-07 | 9.070 | 9.790 | 9.030 | 9.780 | 8.908 | 6,206,137 |
| 2024-10-04 | 8.100 | 8.900 | 8.100 | 8.900 | 8.106 | 2,380,000 |
| 2024-10-03 | 8.890 | 8.890 | 7.930 | 8.210 | 7.478 | 4,786,000 |
| 2024-10-02 | 8.400 | 8.760 | 8.280 | 8.700 | 7.924 | 3,521,999 |
| 2024-09-30 | 8.540 | 8.620 | 8.080 | 8.400 | 7.651 | 7,792,000 |
| 2024-09-27 | 8.400 | 8.440 | 8.030 | 8.150 | 7.423 | 6,695,550 |
| 2024-09-26 | 8.160 | 8.400 | 8.060 | 8.200 | 7.469 | 5,046,000 |
| 2024-09-25 | 8.280 | 8.660 | 8.090 | 8.160 | 7.432 | 4,879,816 |
| 2024-09-24 | 8.090 | 8.270 | 7.980 | 8.270 | 7.532 | 4,264,000 |
| 2024-09-23 | 7.980 | 8.130 | 7.880 | 8.060 | 7.341 | 2,640,000 |
| 2024-09-20 | 7.950 | 7.970 | 7.680 | 7.900 | 7.195 | 1,947,000 |
| 2024-09-19 | 7.510 | 7.870 | 7.510 | 7.670 | 6.986 | 3,444,000 |
| 2024-09-17 | 7.610 | 7.620 | 7.350 | 7.410 | 6.749 | 926,000 |
| 2024-09-16 | 7.800 | 7.910 | 7.600 | 7.600 | 6.922 | 328,000 |
| 2024-09-13 | 7.380 | 7.940 | 7.320 | 7.900 | 7.195 | 4,017,000 |
| 2024-09-12 | 7.000 | 7.320 | 7.000 | 7.240 | 6.594 | 2,838,000 |
| 2024-09-11 | 7.080 | 7.300 | 6.930 | 6.940 | 6.321 | 3,298,000 |
| 2024-09-10 | 7.410 | 7.410 | 7.000 | 7.070 | 6.439 | 4,404,000 |
| 2024-09-09 | 7.670 | 7.670 | 7.380 | 7.410 | 6.749 | 1,398,000 |
| 2024-09-05 | 7.910 | 7.910 | 7.610 | 7.670 | 6.986 | 1,474,000 |
| 2024-09-04 | 7.640 | 7.800 | 7.360 | 7.800 | 7.104 | 2,382,000 |
| 2024-09-03 | 7.580 | 7.710 | 7.540 | 7.630 | 6.950 | 2,578,000 |
| 2024-09-02 | 7.880 | 7.880 | 7.580 | 7.580 | 6.904 | 1,662,000 |
| 2024-08-30 | 7.750 | 7.960 | 7.640 | 7.880 | 7.177 | 3,152,000 |
| 2024-08-29 | 7.380 | 7.900 | 7.380 | 7.750 | 7.059 | 4,610,000 |
| 2024-08-28 | 7.450 | 7.500 | 7.350 | 7.380 | 6.722 | 1,600,453 |
| 2024-08-27 | 7.460 | 7.520 | 7.350 | 7.400 | 6.740 | 2,222,000 |
| 2024-08-26 | 7.400 | 7.500 | 7.350 | 7.500 | 6.831 | 1,376,000 |
| 2024-08-23 | 7.420 | 7.470 | 7.330 | 7.400 | 6.740 | 920,000 |
| 2024-08-22 | 7.450 | 7.470 | 7.300 | 7.420 | 6.758 | 2,292,000 |
| 2024-08-21 | 7.340 | 7.510 | 7.320 | 7.390 | 6.731 | 1,849,000 |
| 2024-08-20 | 7.470 | 7.500 | 7.280 | 7.370 | 6.713 | 3,084,000 |
| 2024-08-19 | 7.120 | 7.560 | 7.090 | 7.530 | 6.858 | 3,482,000 |
| 2024-08-16 | 6.920 | 7.150 | 6.920 | 7.100 | 6.467 | 1,266,000 |
| 2024-08-15 | 6.950 | 7.050 | 6.760 | 6.880 | 6.266 | 4,678,000 |
| 2024-08-14 | 7.150 | 7.150 | 6.890 | 6.920 | 6.303 | 1,118,000 |
| 2024-08-13 | 7.150 | 7.250 | 7.030 | 7.150 | 6.512 | 1,218,000 |
| 2024-08-12 | 7.040 | 7.250 | 6.930 | 7.190 | 6.549 | 2,406,000 |
| 2024-08-09 | 6.780 | 7.070 | 6.780 | 7.010 | 6.385 | 3,014,000 |
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.