FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.770	0.780	0.760	0.770	7.613	290,900
2023-08-17	0.770	0.780	0.770	0.770	7.613	178,298
2023-08-16	0.770	0.780	0.760	0.770	7.613	121,473
2023-08-15	0.780	0.790	0.770	0.780	7.712	230,900
2023-08-14	0.800	0.800	0.780	0.780	7.712	175,500
2023-08-11	0.820	0.820	0.800	0.800	7.909	114,252
2023-08-10	0.800	0.830	0.800	0.830	8.206	442,054
2023-08-09	0.790	0.820	0.780	0.810	8.008	544,102
2023-08-08	0.780	0.800	0.770	0.790	7.811	252,800
2023-08-07	0.780	0.790	0.770	0.780	7.712	123,700
2023-08-04	0.800	0.800	0.770	0.780	7.712	633,100
2023-08-03	0.800	0.800	0.790	0.790	7.811	65,184
2023-08-02	0.790	0.810	0.790	0.800	7.909	525,846
2023-08-01	0.830	0.840	0.800	0.800	7.909	479,300
2023-07-31	0.830	0.840	0.830	0.840	8.305	267,198
2023-07-28	0.800	0.830	0.800	0.820	8.107	216,400
2023-07-27	0.810	0.820	0.800	0.810	8.008	98,936
2023-07-26	0.810	0.810	0.790	0.810	8.008	239,541
2023-07-25	0.800	0.810	0.800	0.810	8.008	93,800
2023-07-24	0.820	0.820	0.790	0.790	7.811	173,700
2023-07-21	0.830	0.830	0.820	0.820	8.107	128,229
2023-07-20	0.840	0.840	0.820	0.820	8.107	76,800
2023-07-19	0.830	0.840	0.810	0.840	8.305	308,116
2023-07-18	0.850	0.850	0.820	0.830	8.206	302,500
2023-07-14	0.830	0.860	0.830	0.850	8.404	250,701
2023-07-13	0.830	0.850	0.830	0.850	8.404	169,700
2023-07-12	0.830	0.850	0.820	0.820	8.107	196,674
2023-07-11	0.820	0.840	0.820	0.830	8.206	277,993
2023-07-10	0.830	0.830	0.810	0.830	8.206	55,200
2023-07-07	0.830	0.840	0.820	0.820	8.107	222,200
2023-07-06	0.830	0.850	0.820	0.840	8.305	204,100
2023-07-05	0.820	0.840	0.810	0.830	8.206	345,300
2023-07-04	0.810	0.830	0.810	0.830	8.206	369,054
2023-07-03	0.800	0.810	0.790	0.810	8.008	154,400
2023-06-30	0.790	0.810	0.780	0.790	7.811	166,500
2023-06-29	0.800	0.810	0.790	0.800	7.909	71,500
2023-06-28	0.790	0.800	0.780	0.800	7.909	279,900
2023-06-27	0.770	0.800	0.760	0.790	7.811	336,200
2023-06-26	0.770	0.770	0.760	0.770	7.613	103,103
2023-06-23	0.790	0.790	0.770	0.770	7.613	337,900
2023-06-21	0.800	0.800	0.790	0.800	7.909	90,300
2023-06-20	0.800	0.810	0.790	0.810	8.008	278,200
2023-06-19	0.810	0.810	0.800	0.800	7.909	99,604
2023-06-16	0.810	0.830	0.800	0.820	8.107	773,800
2023-06-15	0.810	0.820	0.800	0.820	8.107	122,700
2023-06-14	0.810	0.830	0.800	0.810	8.008	187,000
2023-06-13	0.810	0.820	0.790	0.820	8.107	240,522
2023-06-12	0.780	0.810	0.780	0.810	8.008	215,711
2023-06-09	0.790	0.800	0.780	0.790	7.811	260,859
2023-06-08	0.790	0.800	0.780	0.800	7.909	147,300
2023-06-07	0.800	0.800	0.790	0.800	7.909	141,003
2023-06-06	0.780	0.800	0.780	0.800	7.909	195,540
2023-06-05	0.790	0.800	0.780	0.800	7.909	202,400
2023-06-02	0.770	0.800	0.770	0.790	7.811	354,000
2023-06-01	0.760	0.780	0.760	0.770	7.613	272,700
2023-05-31	0.810	0.810	0.760	0.760	7.514	889,645
2023-05-30	0.800	0.810	0.790	0.810	8.008	380,900
2023-05-29	0.790	0.810	0.790	0.810	8.008	257,600
2023-05-25	0.800	0.820	0.780	0.790	7.811	472,500
2023-05-24	0.810	0.820	0.800	0.810	8.008	384,000

← NewerPage 14 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.