FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.610	0.610	0.590	0.590	5.833	101,363
2023-11-15	0.590	0.600	0.580	0.600	5.932	491,332
2023-11-14	0.590	0.590	0.580	0.590	5.833	292,440
2023-11-13	0.600	0.600	0.580	0.580	5.734	320,729
2023-11-10	0.600	0.610	0.590	0.600	5.932	157,347
2023-11-09	0.610	0.610	0.590	0.600	5.932	191,800
2023-11-08	0.610	0.620	0.600	0.600	5.932	336,800
2023-11-07	0.620	0.620	0.600	0.610	6.031	165,400
2023-11-06	0.600	0.630	0.600	0.620	6.130	644,260
2023-11-03	0.580	0.610	0.580	0.590	5.833	789,248
2023-11-02	0.570	0.590	0.570	0.580	5.734	378,400
2023-11-01	0.580	0.580	0.560	0.560	5.537	674,432
2023-10-31	0.580	0.590	0.560	0.580	5.734	393,000
2023-10-30	0.580	0.600	0.580	0.580	5.734	172,600
2023-10-27	0.590	0.600	0.560	0.580	5.734	1,109,200
2023-10-26	0.570	0.600	0.550	0.580	5.734	650,100
2023-10-25	0.600	0.600	0.570	0.570	5.635	983,584
2023-10-24	0.620	0.620	0.550	0.590	5.833	1,756,339
2023-10-20	0.670	0.690	0.650	0.650	6.426	614,200
2023-10-19	0.710	0.710	0.660	0.670	6.624	849,000
2023-10-18	0.660	0.730	0.660	0.710	7.020	1,808,610
2023-10-17	0.690	0.690	0.670	0.670	6.624	529,947
2023-10-16	0.680	0.720	0.660	0.680	6.723	907,400
2023-10-13	0.700	0.710	0.670	0.690	6.822	943,884
2023-10-12	0.640	0.850	0.640	0.720	7.118	5,306,087
2023-10-11	0.640	0.650	0.630	0.630	6.229	177,780
2023-10-10	0.650	0.650	0.640	0.640	6.328	38,700
2023-10-09	0.640	0.650	0.620	0.640	6.328	88,400
2023-10-06	0.620	0.660	0.620	0.630	6.229	113,300
2023-10-05	0.640	0.650	0.620	0.620	6.130	100,500
2023-10-04	0.640	0.660	0.640	0.640	6.328	55,700
2023-10-03	0.660	0.660	0.640	0.650	6.426	129,700
2023-09-29	0.660	0.670	0.650	0.670	6.624	105,000
2023-09-28	0.670	0.670	0.650	0.660	6.525	187,660
2023-09-27	0.670	0.680	0.660	0.670	6.624	96,400
2023-09-26	0.680	0.680	0.670	0.670	6.624	249,400
2023-09-25	0.680	0.690	0.680	0.680	6.723	118,300
2023-09-22	0.680	0.700	0.680	0.690	6.822	205,028
2023-09-21	0.690	0.690	0.680	0.680	6.723	61,100
2023-09-20	0.690	0.700	0.680	0.700	6.921	272,600
2023-09-19	0.700	0.700	0.690	0.700	6.921	61,900
2023-09-18	0.690	0.700	0.680	0.700	6.921	181,500
2023-09-15	0.700	0.700	0.670	0.700	6.921	750,000
2023-09-14	0.710	0.710	0.690	0.690	6.822	211,400
2023-09-13	0.700	0.710	0.690	0.710	7.020	398,544
2023-09-12	0.680	0.710	0.670	0.680	6.723	538,521
2023-09-11	0.700	0.710	0.670	0.680	6.723	943,882
2023-09-07	0.710	0.710	0.700	0.710	7.020	195,000
2023-09-06	0.710	0.720	0.700	0.710	7.020	294,700
2023-09-05	0.710	0.720	0.700	0.720	7.118	258,000
2023-09-04	0.700	0.720	0.700	0.710	7.020	436,115
2023-08-31	0.700	0.710	0.680	0.690	6.822	1,445,548
2023-08-30	0.750	0.750	0.710	0.710	7.020	400,300
2023-08-29	0.740	0.750	0.730	0.740	7.316	264,851
2023-08-28	0.730	0.760	0.710	0.720	7.118	738,900
2023-08-25	0.720	0.720	0.710	0.710	7.020	61,600
2023-08-24	0.730	0.730	0.720	0.720	7.118	219,398
2023-08-23	0.740	0.740	0.720	0.720	7.118	392,800
2023-08-22	0.740	0.750	0.730	0.750	7.415	225,000
2023-08-21	0.770	0.770	0.730	0.730	7.217	300,300

← NewerPage 13 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.