FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.800	0.800	0.790	0.800	7.909	237,800
2022-11-21	0.810	0.820	0.800	0.810	8.008	249,500
2022-11-18	0.830	0.840	0.810	0.820	8.107	325,705
2022-11-17	0.810	0.840	0.800	0.840	8.305	303,500
2022-11-16	0.830	0.850	0.810	0.820	8.107	577,462
2022-11-15	0.810	0.830	0.810	0.830	8.206	374,800
2022-11-14	0.810	0.820	0.800	0.810	8.008	282,800
2022-11-11	0.800	0.810	0.780	0.790	7.811	252,639
2022-11-10	0.780	0.790	0.770	0.770	7.613	136,498
2022-11-09	0.780	0.830	0.780	0.780	7.712	458,678
2022-11-08	0.790	0.800	0.770	0.790	7.811	179,200
2022-11-07	0.750	0.790	0.750	0.790	7.811	435,174
2022-11-04	0.720	0.750	0.720	0.750	7.415	313,000
2022-11-03	0.680	0.720	0.670	0.710	7.020	222,000
2022-11-02	0.690	0.710	0.680	0.700	6.921	222,700
2022-11-01	0.650	0.700	0.640	0.670	6.624	238,600
2022-10-31	0.670	0.670	0.630	0.640	6.328	437,300
2022-10-28	0.700	0.700	0.650	0.670	6.624	347,594
2022-10-27	0.710	0.710	0.690	0.710	7.020	222,900
2022-10-26	0.690	0.710	0.690	0.710	7.020	123,100
2022-10-25	0.670	0.700	0.650	0.700	6.921	327,200
2022-10-24	0.750	0.750	0.660	0.670	6.624	1,010,500
2022-10-21	0.760	0.760	0.730	0.750	7.415	289,800
2022-10-20	0.750	0.760	0.740	0.760	7.514	290,522
2022-10-19	0.780	0.780	0.750	0.760	7.514	83,900
2022-10-18	0.770	0.780	0.750	0.780	7.712	344,521
2022-10-17	0.740	0.760	0.720	0.750	7.415	231,900
2022-10-14	0.750	0.760	0.740	0.740	7.316	235,978
2022-10-13	0.760	0.770	0.730	0.730	7.217	247,535
2022-10-12	0.760	0.760	0.730	0.760	7.514	432,533
2022-10-11	0.780	0.780	0.760	0.770	7.613	245,221
2022-10-10	0.780	0.790	0.770	0.780	7.712	213,552
2022-10-07	0.800	0.800	0.780	0.800	7.909	139,800
2022-10-06	0.810	0.810	0.800	0.800	7.909	75,600
2022-10-05	0.810	0.810	0.790	0.810	8.008	306,100
2022-10-03	0.810	0.810	0.770	0.780	7.712	158,800
2022-09-30	0.730	0.810	0.730	0.810	8.008	559,100
2022-09-29	0.770	0.800	0.740	0.750	7.415	355,000
2022-09-28	0.810	0.810	0.760	0.770	7.613	848,700
2022-09-27	0.840	0.840	0.810	0.820	8.107	233,972
2022-09-26	0.810	0.850	0.800	0.840	8.305	382,200
2022-09-23	0.810	0.830	0.810	0.810	8.008	170,900
2022-09-22	0.830	0.830	0.810	0.820	8.107	237,000
2022-09-21	0.880	0.880	0.840	0.840	8.305	86,256
2022-09-20	0.870	0.880	0.850	0.880	8.700	320,385
2022-09-19	0.850	0.880	0.830	0.880	8.700	3,911,917
2022-09-16	0.920	0.920	0.810	0.830	8.206	5,788,940
2022-09-15	0.940	0.940	0.920	0.920	9.096	389,826
2022-09-14	0.960	0.960	0.930	0.940	9.294	313,169
2022-09-13	0.980	0.990	0.960	0.960	9.491	198,400
2022-09-09	0.960	0.990	0.960	0.980	9.689	220,500
2022-09-08	0.960	0.970	0.940	0.960	9.491	405,500
2022-09-07	0.980	0.980	0.950	0.960	9.491	599,300
2022-09-06	0.980	0.990	0.970	0.980	9.689	418,700
2022-09-05	1.000	1.010	0.980	0.990	9.788	530,900
2022-09-02	1.010	1.020	1.000	1.000	9.887	234,900
2022-09-01	1.010	1.020	1.000	1.020	10.084	163,271
2022-08-31	1.010	1.020	1.000	1.020	10.084	453,300
2022-08-30	1.010	1.030	1.000	1.020	10.084	356,263
2022-08-29	1.010	1.020	1.000	1.010	9.986	321,600

← NewerPage 17 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.