FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.810	0.810	0.790	0.790	7.811	552,400
2024-05-14	0.850	0.860	0.800	0.800	7.909	1,172,800
2024-05-13	0.850	0.850	0.830	0.840	8.305	227,414
2024-05-10	0.860	0.870	0.820	0.850	8.404	844,999
2024-05-09	0.850	0.860	0.840	0.840	8.305	97,440
2024-05-08	0.860	0.870	0.820	0.840	8.305	833,300
2024-05-07	0.910	0.920	0.840	0.850	8.404	1,203,400
2024-05-06	0.840	0.970	0.810	0.910	8.997	3,309,300
2024-05-03	0.860	0.870	0.810	0.840	8.305	559,531
2024-05-02	0.880	0.880	0.840	0.860	8.503	298,142
2024-04-30	0.870	0.880	0.840	0.880	8.700	809,200
2024-04-29	0.830	0.890	0.820	0.850	8.404	1,424,608
2024-04-26	0.760	0.850	0.760	0.850	8.404	2,905,200
2024-04-25	0.730	0.790	0.730	0.770	7.613	2,358,700
2024-04-24	0.690	0.740	0.670	0.730	7.217	1,405,500
2024-04-23	0.680	0.700	0.660	0.680	6.723	453,800
2024-04-22	0.660	0.690	0.640	0.660	6.525	570,305
2024-04-19	0.710	0.710	0.650	0.670	6.624	646,500
2024-04-18	0.690	0.700	0.660	0.690	6.822	335,600
2024-04-17	0.680	0.720	0.670	0.690	6.822	880,573
2024-04-16	0.730	0.740	0.670	0.680	6.723	1,672,868
2024-04-15	0.850	0.850	0.730	0.770	7.613	2,676,841
2024-04-12	0.740	0.880	0.720	0.850	8.404	5,920,779
2024-04-11	0.670	0.770	0.660	0.740	7.316	6,114,377
2024-04-10	0.590	0.720	0.580	0.690	6.822	5,970,152
2024-04-09	0.610	0.660	0.580	0.590	5.833	4,040,356
2024-04-08	0.490	0.680	0.485	0.620	6.130	7,410,100
2024-04-05	0.500	0.500	0.485	0.485	4.795	151,900
2024-04-03	0.500	0.510	0.500	0.500	4.943	60,200
2024-04-02	0.500	0.510	0.495	0.510	5.042	328,385
2024-03-28	0.495	0.510	0.490	0.510	5.042	128,400
2024-03-27	0.495	0.510	0.490	0.495	4.894	238,007
2024-03-26	0.490	0.510	0.490	0.510	5.042	229,510
2024-03-25	0.495	0.500	0.485	0.500	4.943	622,700
2024-03-22	0.500	0.500	0.485	0.500	4.943	566,800
2024-03-21	0.510	0.510	0.490	0.510	5.042	407,100
2024-03-20	0.520	0.520	0.500	0.500	4.943	191,200
2024-03-19	0.530	0.530	0.510	0.520	5.141	429,600
2024-03-18	0.510	0.550	0.495	0.530	5.240	1,587,600
2024-03-15	0.490	0.520	0.485	0.500	4.943	532,117
2024-03-14	0.500	0.510	0.490	0.495	4.894	153,100
2024-03-13	0.500	0.510	0.490	0.495	4.894	265,180
2024-03-12	0.495	0.510	0.495	0.500	4.943	233,117
2024-03-11	0.500	0.510	0.495	0.500	4.943	143,400
2024-03-08	0.470	0.510	0.470	0.500	4.943	774,798
2024-03-07	0.475	0.475	0.465	0.470	4.647	146,800
2024-03-06	0.470	0.480	0.465	0.475	4.696	182,334
2024-03-05	0.485	0.485	0.465	0.465	4.597	442,100
2024-03-04	0.490	0.490	0.480	0.485	4.795	248,500
2024-03-01	0.490	0.490	0.480	0.490	4.845	225,710
2024-02-29	0.495	0.500	0.485	0.485	4.795	422,900
2024-02-28	0.510	0.520	0.490	0.490	4.845	252,400
2024-02-27	0.510	0.520	0.500	0.510	5.042	125,578
2024-02-26	0.520	0.520	0.500	0.510	5.042	486,500
2024-02-23	0.510	0.520	0.500	0.520	5.141	323,200
2024-02-22	0.500	0.520	0.500	0.510	5.042	214,600
2024-02-21	0.485	0.510	0.485	0.510	5.042	604,800
2024-02-20	0.485	0.490	0.485	0.485	4.795	76,600
2024-02-19	0.495	0.495	0.485	0.485	4.795	136,700
2024-02-16	0.485	0.495	0.485	0.495	4.894	47,300

← NewerPage 11 of 21 · 1,234 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.