Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.320	0.320	0.320	0.320	0.273	0
2022-08-24	0.320	0.320	0.320	0.320	0.273	0
2022-08-23	0.325	0.325	0.325	0.325	0.277	0
2022-08-22	0.325	0.325	0.325	0.325	0.277	0
2022-08-19	0.325	0.325	0.325	0.325	0.277	0
2022-08-18	0.325	0.325	0.325	0.325	0.277	0
2022-08-17	0.325	0.325	0.325	0.325	0.277	0
2022-08-16	0.325	0.325	0.325	0.325	0.277	0
2022-08-15	0.325	0.325	0.325	0.325	0.277	0
2022-08-12	0.325	0.325	0.325	0.325	0.277	0
2022-08-11	0.325	0.325	0.325	0.325	0.277	12,000
2022-08-10	0.300	0.300	0.300	0.300	0.256	0
2022-08-09	0.315	0.315	0.315	0.315	0.268	0
2022-08-08	0.315	0.315	0.315	0.315	0.268	0
2022-08-05	0.315	0.315	0.315	0.315	0.268	4,000
2022-08-04	0.290	0.320	0.290	0.290	0.247	60,000
2022-08-03	0.290	0.330	0.290	0.310	0.264	68,000
2022-08-02	0.310	0.310	0.310	0.310	0.264	0
2022-08-01	0.330	0.330	0.330	0.330	0.281	0
2022-07-29	0.330	0.330	0.330	0.330	0.281	0
2022-07-28	0.350	0.355	0.305	0.330	0.281	22,400
2022-07-27	0.325	0.325	0.325	0.325	0.277	640
2022-07-26	0.325	0.325	0.325	0.325	0.277	0
2022-07-25	0.330	0.330	0.325	0.325	0.277	8,000
2022-07-22	0.315	0.315	0.315	0.315	0.268	0
2022-07-21	0.315	0.315	0.315	0.315	0.268	0
2022-07-20	0.315	0.315	0.315	0.315	0.268	0
2022-07-19	0.315	0.315	0.315	0.315	0.268	0
2022-07-18	0.285	0.325	0.285	0.315	0.268	24,000
2022-07-15	0.330	0.330	0.330	0.330	0.281	0
2022-07-14	0.330	0.330	0.330	0.330	0.281	0
2022-07-13	0.330	0.330	0.330	0.330	0.281	0
2022-07-12	0.330	0.330	0.330	0.330	0.281	0
2022-07-11	0.330	0.330	0.330	0.330	0.281	0
2022-07-08	0.330	0.330	0.330	0.330	0.281	0
2022-07-07	0.330	0.330	0.330	0.330	0.281	0
2022-07-06	0.330	0.330	0.330	0.330	0.281	0
2022-07-05	0.330	0.330	0.330	0.330	0.281	0
2022-07-04	0.330	0.330	0.330	0.330	0.281	0
2022-06-30	0.330	0.330	0.330	0.330	0.281	0
2022-06-29	0.330	0.330	0.330	0.330	0.281	0
2022-06-28	0.330	0.330	0.330	0.330	0.281	0
2022-06-27	0.330	0.330	0.330	0.330	0.281	0
2022-06-24	0.330	0.330	0.330	0.330	0.281	0
2022-06-23	0.330	0.330	0.330	0.330	0.281	0
2022-06-22	0.330	0.330	0.330	0.330	0.281	0
2022-06-21	0.330	0.330	0.330	0.330	0.281	0
2022-06-20	0.330	0.330	0.330	0.330	0.281	8,000
2022-06-17	0.330	0.330	0.330	0.330	0.281	0
2022-06-16	0.335	0.340	0.330	0.330	0.281	12,000
2022-06-15	0.315	0.315	0.315	0.315	0.268	0
2022-06-14	0.315	0.315	0.315	0.315	0.268	0
2022-06-13	0.280	0.315	0.280	0.315	0.268	172,000
2022-06-10	0.290	0.290	0.290	0.290	0.247	80,000
2022-06-09	0.295	0.295	0.295	0.295	0.251	20,000
2022-06-08	0.295	0.295	0.295	0.295	0.251	72,000
2022-06-07	0.325	0.325	0.325	0.325	0.277	0
2022-06-06	0.325	0.325	0.325	0.325	0.277	0
2022-06-02	0.330	0.330	0.325	0.325	0.277	16,000
2022-06-01	0.290	0.290	0.290	0.290	0.247	16,640

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0100 HKD
2025-06-30	0.0150 HKD
2024-06-28	0.0150 HKD
2023-06-29	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.