FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.810	0.820	0.810	0.820	8.107	74,100
2023-05-22	0.820	0.830	0.810	0.810	8.008	403,580
2023-05-19	0.840	0.840	0.820	0.840	8.305	174,820
2023-05-18	0.820	0.850	0.820	0.850	8.404	501,700
2023-05-17	0.830	0.850	0.820	0.820	8.107	515,800
2023-05-16	0.880	0.880	0.830	0.840	8.305	1,202,613
2023-05-15	0.850	0.890	0.850	0.880	8.700	1,001,175
2023-05-12	0.860	0.860	0.840	0.850	8.404	345,793
2023-05-11	0.830	0.890	0.830	0.850	8.404	1,040,921
2023-05-10	0.820	0.830	0.820	0.830	8.206	178,268
2023-05-09	0.830	0.840	0.820	0.830	8.206	177,769
2023-05-08	0.810	0.840	0.810	0.830	8.206	558,147
2023-05-05	0.800	0.820	0.800	0.800	7.909	391,182
2023-05-04	0.800	0.810	0.790	0.800	7.909	351,750
2023-05-03	0.800	0.810	0.790	0.800	7.909	260,347
2023-05-02	0.810	0.820	0.800	0.810	8.008	92,700
2023-04-28	0.810	0.820	0.800	0.820	8.107	408,800
2023-04-27	0.810	0.810	0.800	0.800	7.909	34,321
2023-04-26	0.820	0.820	0.800	0.800	7.909	183,232
2023-04-25	0.800	0.820	0.790	0.820	8.107	523,900
2023-04-24	0.820	0.830	0.800	0.800	7.909	225,700
2023-04-21	0.830	0.840	0.820	0.820	8.107	376,100
2023-04-20	0.820	0.840	0.820	0.840	8.305	383,200
2023-04-19	0.840	0.840	0.820	0.830	8.206	418,100
2023-04-18	0.820	0.840	0.810	0.840	8.305	301,900
2023-04-17	0.820	0.830	0.790	0.820	8.107	958,100
2023-04-14	0.830	0.850	0.820	0.820	8.107	625,600
2023-04-13	0.830	0.840	0.820	0.830	8.206	411,456
2023-04-12	0.840	0.840	0.820	0.840	8.305	465,400
2023-04-11	0.860	0.880	0.830	0.840	8.305	1,310,183
2023-04-06	0.860	0.970	0.860	0.860	8.503	4,953,149
2023-04-04	0.840	0.840	0.820	0.830	8.206	542,100
2023-04-03	0.840	0.850	0.820	0.840	8.305	384,637
2023-03-31	0.830	0.860	0.820	0.850	8.404	846,800
2023-03-30	0.830	0.850	0.820	0.850	8.404	201,400
2023-03-29	0.830	0.840	0.820	0.830	8.206	175,500
2023-03-28	0.830	0.840	0.820	0.820	8.107	286,800
2023-03-27	0.850	0.860	0.830	0.830	8.206	306,100
2023-03-24	0.870	0.880	0.850	0.870	8.601	508,500
2023-03-23	0.850	0.890	0.830	0.870	8.601	1,266,045
2023-03-22	0.820	0.870	0.820	0.850	8.404	568,170
2023-03-21	0.830	0.840	0.820	0.820	8.107	114,716
2023-03-20	0.830	0.840	0.810	0.820	8.107	1,212,955
2023-03-17	0.840	0.860	0.830	0.830	8.206	3,243,663
2023-03-16	0.800	0.840	0.800	0.830	8.206	558,702
2023-03-15	0.800	0.820	0.800	0.810	8.008	595,553
2023-03-14	0.830	0.840	0.800	0.800	7.909	636,200
2023-03-13	0.820	0.850	0.810	0.830	8.206	522,040
2023-03-10	0.830	0.850	0.810	0.820	8.107	436,423
2023-03-09	0.840	0.850	0.830	0.840	8.305	202,410
2023-03-08	0.840	0.850	0.830	0.840	8.305	235,286
2023-03-07	0.860	0.870	0.850	0.850	8.404	527,273
2023-03-06	0.860	0.880	0.860	0.870	8.601	368,275
2023-03-03	0.870	0.900	0.850	0.860	8.503	779,100
2023-03-02	0.870	0.880	0.850	0.870	8.601	211,353
2023-03-01	0.840	0.870	0.840	0.860	8.503	421,508
2023-02-28	0.860	0.860	0.840	0.840	8.305	499,400
2023-02-27	0.860	0.870	0.840	0.860	8.503	431,800
2023-02-24	0.880	0.890	0.860	0.880	8.700	644,900
2023-02-23	0.890	0.900	0.880	0.880	8.700	211,743

← NewerPage 15 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.