FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.900	0.900	0.880	0.900	8.898	642,559
2023-02-21	0.920	0.940	0.900	0.910	8.997	463,708
2023-02-20	0.920	0.930	0.900	0.920	9.096	569,600
2023-02-17	0.920	0.940	0.910	0.920	9.096	487,900
2023-02-16	0.950	0.950	0.920	0.920	9.096	833,300
2023-02-15	0.960	0.960	0.940	0.940	9.294	947,107
2023-02-14	0.950	1.010	0.920	0.960	9.491	2,236,200
2023-02-13	0.940	0.960	0.910	0.940	9.294	1,753,631
2023-02-10	0.900	1.090	0.900	0.940	9.294	8,110,652
2023-02-09	0.890	0.900	0.880	0.890	8.799	153,500
2023-02-08	0.920	0.930	0.880	0.900	8.898	515,900
2023-02-07	0.930	0.930	0.910	0.920	9.096	229,426
2023-02-06	0.910	0.930	0.890	0.930	9.195	397,400
2023-02-03	0.880	0.910	0.870	0.910	8.997	450,307
2023-02-02	0.870	0.900	0.870	0.890	8.799	579,169
2023-02-01	0.850	0.900	0.840	0.860	8.503	1,240,500
2023-01-31	0.840	0.850	0.820	0.830	8.206	316,000
2023-01-30	0.860	0.870	0.830	0.830	8.206	467,710
2023-01-27	0.850	0.860	0.850	0.860	8.503	74,600
2023-01-26	0.850	0.870	0.850	0.850	8.404	180,500
2023-01-20	0.850	0.860	0.840	0.840	8.305	86,100
2023-01-19	0.840	0.850	0.840	0.850	8.404	42,564
2023-01-18	0.840	0.860	0.840	0.850	8.404	352,900
2023-01-17	0.840	0.840	0.820	0.830	8.206	190,400
2023-01-16	0.830	0.850	0.820	0.840	8.305	352,120
2023-01-13	0.840	0.840	0.820	0.830	8.206	329,100
2023-01-12	0.830	0.890	0.820	0.840	8.305	2,009,400
2023-01-11	0.830	0.840	0.820	0.830	8.206	269,877
2023-01-10	0.850	0.850	0.820	0.830	8.206	332,870
2023-01-09	0.860	0.860	0.830	0.850	8.404	333,541
2023-01-06	0.870	0.870	0.830	0.850	8.404	606,800
2023-01-05	0.870	0.880	0.850	0.860	8.503	340,000
2023-01-04	0.860	0.870	0.850	0.870	8.601	592,950
2023-01-03	0.850	0.870	0.810	0.860	8.503	843,463
2022-12-30	0.840	0.850	0.830	0.840	8.305	304,000
2022-12-29	0.830	0.840	0.820	0.830	8.206	131,300
2022-12-28	0.830	0.860	0.830	0.840	8.305	199,300
2022-12-23	0.820	0.830	0.820	0.830	8.206	83,664
2022-12-22	0.830	0.850	0.830	0.830	8.206	279,580
2022-12-21	0.820	0.830	0.810	0.820	8.107	108,200
2022-12-20	0.810	0.820	0.800	0.820	8.107	890,000
2022-12-19	0.810	0.830	0.810	0.820	8.107	297,700
2022-12-16	0.840	0.840	0.810	0.810	8.008	467,400
2022-12-15	0.860	0.860	0.830	0.840	8.305	295,221
2022-12-14	0.870	0.870	0.850	0.860	8.503	162,100
2022-12-13	0.870	0.880	0.850	0.870	8.601	172,587
2022-12-12	0.890	0.900	0.860	0.860	8.503	875,678
2022-12-09	0.880	0.910	0.880	0.900	8.898	293,800
2022-12-08	0.890	0.900	0.870	0.880	8.700	170,400
2022-12-07	0.880	0.920	0.870	0.870	8.601	477,100
2022-12-06	0.880	0.890	0.860	0.880	8.700	204,500
2022-12-05	0.860	0.900	0.860	0.890	8.799	597,699
2022-12-02	0.850	0.860	0.850	0.850	8.404	207,538
2022-12-01	0.860	0.870	0.840	0.860	8.503	282,431
2022-11-30	0.840	0.860	0.820	0.840	8.305	338,974
2022-11-29	0.820	0.840	0.810	0.840	8.305	477,539
2022-11-28	0.810	0.820	0.790	0.820	8.107	383,400
2022-11-25	0.810	0.830	0.800	0.830	8.206	116,000
2022-11-24	0.830	0.840	0.810	0.820	8.107	189,200
2022-11-23	0.800	0.830	0.800	0.830	8.206	425,546

← NewerPage 16 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.