FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.760	0.770	0.750	0.770	7.613	137,132
2024-08-09	0.750	0.770	0.750	0.760	7.514	171,900
2024-08-08	0.750	0.750	0.730	0.750	7.415	127,334
2024-08-07	0.730	0.750	0.730	0.750	7.415	120,400
2024-08-06	0.740	0.750	0.730	0.730	7.217	295,400
2024-08-05	0.800	0.800	0.700	0.730	7.217	568,395
2024-08-02	0.790	0.810	0.780	0.800	7.909	389,300
2024-08-01	0.800	0.820	0.790	0.800	7.909	329,200
2024-07-31	0.790	0.810	0.790	0.790	7.811	324,472
2024-07-30	0.810	0.810	0.790	0.790	7.811	180,900
2024-07-29	0.800	0.820	0.790	0.820	8.107	184,900
2024-07-26	0.800	0.800	0.790	0.790	7.811	120,700
2024-07-25	0.800	0.810	0.790	0.790	7.811	304,100
2024-07-24	0.810	0.830	0.800	0.820	8.107	339,400
2024-07-23	0.810	0.820	0.800	0.810	8.008	177,000
2024-07-22	0.830	0.830	0.810	0.810	8.008	198,600
2024-07-19	0.820	0.830	0.810	0.830	8.206	210,422
2024-07-18	0.830	0.840	0.800	0.830	8.206	423,200
2024-07-17	0.860	0.860	0.830	0.840	8.305	302,300
2024-07-16	0.850	0.870	0.830	0.870	8.601	398,400
2024-07-15	0.870	0.870	0.840	0.850	8.404	459,200
2024-07-12	0.870	0.890	0.860	0.870	8.601	529,400
2024-07-11	0.850	0.890	0.850	0.880	8.700	1,059,660
2024-07-10	0.870	0.880	0.830	0.840	8.305	703,432
2024-07-09	0.810	0.870	0.800	0.850	8.404	1,775,300
2024-07-08	0.850	0.860	0.800	0.810	8.008	1,015,700
2024-07-05	0.890	0.890	0.850	0.850	8.404	1,173,771
2024-07-04	0.890	0.930	0.880	0.890	8.799	2,060,857
2024-07-03	0.890	0.900	0.870	0.880	8.700	926,700
2024-07-02	0.900	0.920	0.870	0.880	8.700	1,194,070
2024-06-28	0.880	0.920	0.870	0.880	8.700	1,545,859
2024-06-27	0.860	0.900	0.860	0.870	8.601	682,778
2024-06-26	0.900	0.910	0.850	0.860	8.503	1,171,022
2024-06-25	0.900	0.900	0.870	0.890	8.799	695,789
2024-06-24	0.930	0.930	0.890	0.910	8.997	1,387,258
2024-06-21	0.960	0.960	0.920	0.940	9.294	2,057,600
2024-06-20	0.960	1.020	0.950	0.980	9.689	4,775,500
2024-06-19	0.960	0.960	0.910	0.960	9.491	2,349,600
2024-06-18	0.900	0.980	0.890	0.950	9.392	5,906,250
2024-06-17	0.920	0.920	0.870	0.900	8.898	1,761,492
2024-06-14	0.850	0.930	0.830	0.920	9.096	4,072,329
2024-06-13	0.810	0.900	0.800	0.850	8.404	3,488,362
2024-06-12	0.840	0.910	0.800	0.800	7.909	4,214,859
2024-06-11	0.810	0.840	0.790	0.800	7.909	869,700
2024-06-07	0.830	0.840	0.790	0.810	8.008	1,465,200
2024-06-06	0.770	0.980	0.770	0.830	8.206	7,115,177
2024-06-05	0.790	0.790	0.760	0.770	7.613	102,500
2024-06-04	0.760	0.790	0.760	0.790	7.811	116,100
2024-06-03	0.750	0.780	0.750	0.770	7.613	140,470
2024-05-31	0.770	0.780	0.750	0.750	7.415	309,400
2024-05-30	0.760	0.770	0.750	0.760	7.514	220,800
2024-05-29	0.770	0.810	0.760	0.760	7.514	986,300
2024-05-28	0.770	0.790	0.750	0.770	7.613	291,800
2024-05-27	0.760	0.780	0.750	0.770	7.613	168,300
2024-05-24	0.790	0.790	0.760	0.760	7.514	355,541
2024-05-23	0.790	0.800	0.780	0.790	7.811	202,709
2024-05-22	0.790	0.810	0.780	0.800	7.909	449,200
2024-05-21	0.790	0.800	0.760	0.800	7.909	661,491
2024-05-20	0.790	0.810	0.770	0.800	7.909	514,200
2024-05-17	0.800	0.800	0.780	0.790	7.811	334,600

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.2700 HKD

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