FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.495	0.495	0.480	0.480	4.746	52,128
2024-02-14	0.495	0.495	0.485	0.495	4.894	5,414
2024-02-09	0.495	0.500	0.485	0.485	4.795	41,300
2024-02-08	0.495	0.500	0.485	0.495	4.894	225,915
2024-02-07	0.495	0.500	0.485	0.495	4.894	119,400
2024-02-06	0.465	0.500	0.465	0.495	4.894	236,469
2024-02-05	0.480	0.480	0.460	0.460	4.548	504,400
2024-02-02	0.490	0.500	0.480	0.480	4.746	474,500
2024-02-01	0.490	0.500	0.485	0.495	4.894	131,900
2024-01-31	0.485	0.495	0.480	0.490	4.845	231,500
2024-01-30	0.520	0.520	0.490	0.490	4.845	277,170
2024-01-29	0.510	0.520	0.510	0.520	5.141	60,700
2024-01-26	0.500	0.510	0.500	0.510	5.042	455,100
2024-01-25	0.490	0.510	0.490	0.500	4.943	234,196
2024-01-24	0.485	0.500	0.480	0.495	4.894	430,500
2024-01-23	0.480	0.495	0.480	0.480	4.746	210,235
2024-01-22	0.520	0.520	0.470	0.475	4.696	661,084
2024-01-19	0.530	0.530	0.510	0.510	5.042	144,662
2024-01-18	0.530	0.530	0.510	0.530	5.240	431,200
2024-01-17	0.550	0.550	0.520	0.520	5.141	827,300
2024-01-16	0.560	0.570	0.550	0.560	5.537	140,600
2024-01-15	0.580	0.580	0.550	0.560	5.537	537,050
2024-01-12	0.560	0.590	0.550	0.580	5.734	446,400
2024-01-11	0.550	0.570	0.550	0.560	5.537	261,859
2024-01-10	0.560	0.570	0.550	0.550	5.438	200,853
2024-01-09	0.560	0.570	0.560	0.560	5.537	76,600
2024-01-08	0.590	0.590	0.560	0.560	5.537	525,900
2024-01-05	0.590	0.600	0.580	0.600	5.932	157,900
2024-01-04	0.580	0.590	0.570	0.590	5.833	370,400
2024-01-03	0.590	0.590	0.580	0.590	5.833	94,629
2024-01-02	0.610	0.610	0.580	0.590	5.833	730,800
2023-12-29	0.610	0.620	0.600	0.610	6.031	252,700
2023-12-28	0.600	0.610	0.590	0.610	6.031	412,500
2023-12-27	0.580	0.600	0.580	0.590	5.833	305,000
2023-12-22	0.570	0.600	0.570	0.590	5.833	367,723
2023-12-21	0.570	0.580	0.560	0.580	5.734	127,331
2023-12-20	0.570	0.580	0.560	0.570	5.635	276,200
2023-12-19	0.560	0.570	0.560	0.570	5.635	180,800
2023-12-18	0.570	0.580	0.560	0.560	5.537	225,900
2023-12-15	0.560	0.580	0.560	0.570	5.635	621,101
2023-12-14	0.550	0.560	0.540	0.560	5.537	414,400
2023-12-13	0.550	0.550	0.540	0.550	5.438	145,900
2023-12-12	0.550	0.560	0.530	0.540	5.339	547,720
2023-12-11	0.550	0.560	0.540	0.560	5.537	139,400
2023-12-08	0.550	0.570	0.540	0.550	5.438	337,400
2023-12-07	0.550	0.560	0.540	0.550	5.438	149,104
2023-12-06	0.550	0.560	0.540	0.550	5.438	149,148
2023-12-05	0.550	0.560	0.540	0.540	5.339	577,600
2023-12-04	0.580	0.580	0.550	0.550	5.438	879,800
2023-12-01	0.570	0.590	0.560	0.590	5.833	791,920
2023-11-30	0.590	0.590	0.570	0.580	5.734	818,704
2023-11-29	0.590	0.610	0.580	0.580	5.734	485,900
2023-11-28	0.600	0.610	0.590	0.600	5.932	120,600
2023-11-27	0.620	0.620	0.590	0.600	5.932	382,600
2023-11-24	0.620	0.620	0.600	0.620	6.130	116,408
2023-11-23	0.610	0.620	0.600	0.620	6.130	122,268
2023-11-22	0.610	0.620	0.600	0.610	6.031	181,700
2023-11-21	0.600	0.610	0.600	0.610	6.031	214,903
2023-11-20	0.590	0.600	0.590	0.600	5.932	93,400
2023-11-17	0.590	0.600	0.580	0.590	5.833	161,000

← NewerPage 12 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.