FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.010	1.040	1.010	1.020	10.084	388,990
2022-08-25	1.010	1.020	1.010	1.020	10.084	168,200
2022-08-24	1.010	1.020	1.000	1.020	10.084	445,300
2022-08-23	1.020	1.030	1.000	1.010	9.986	518,500
2022-08-22	1.030	1.030	1.020	1.020	10.084	164,400
2022-08-19	1.020	1.040	1.020	1.040	10.282	255,200
2022-08-18	1.030	1.040	1.020	1.030	10.183	144,300
2022-08-17	1.020	1.040	1.010	1.030	10.183	344,200
2022-08-16	1.030	1.040	1.010	1.030	10.183	678,700
2022-08-15	1.030	1.050	1.020	1.040	10.282	428,402
2022-08-12	1.020	1.040	1.020	1.040	10.282	527,746
2022-08-11	1.010	1.030	0.990	1.030	10.183	1,112,302
2022-08-10	1.030	1.030	0.990	0.990	9.788	1,194,600
2022-08-09	1.030	1.040	1.030	1.040	10.282	222,800
2022-08-08	1.040	1.050	1.030	1.040	10.282	276,261
2022-08-05	1.030	1.050	1.030	1.050	10.381	302,100
2022-08-04	1.000	1.040	1.000	1.040	10.282	761,340
2022-08-03	1.000	1.020	1.000	1.000	9.887	292,200
2022-08-02	1.030	1.030	1.000	1.010	9.986	496,900
2022-08-01	1.040	1.050	1.030	1.030	10.183	340,400
2022-07-29	1.050	1.070	1.040	1.050	10.381	343,700
2022-07-28	1.050	1.060	1.040	1.060	10.480	101,800
2022-07-27	1.040	1.060	1.040	1.060	10.480	144,800
2022-07-26	1.040	1.060	1.040	1.060	10.480	233,399
2022-07-25	1.050	1.060	1.040	1.050	10.381	124,900
2022-07-22	1.040	1.070	1.030	1.060	10.480	415,600
2022-07-21	1.020	1.050	1.020	1.050	10.381	169,440
2022-07-20	1.040	1.060	1.030	1.030	10.183	345,248
2022-07-19	1.040	1.060	1.020	1.060	10.480	538,400
2022-07-18	1.010	1.050	1.010	1.050	10.381	588,988
2022-07-15	1.020	1.020	1.000	1.000	9.887	342,400
2022-07-14	1.010	1.030	1.010	1.010	9.986	224,400
2022-07-13	1.010	1.030	1.010	1.020	10.084	394,086
2022-07-12	1.030	1.040	1.010	1.020	10.084	449,412
2022-07-11	1.040	1.050	1.030	1.030	10.183	436,900
2022-07-08	1.050	1.060	1.040	1.050	10.381	1,582,900
2022-07-07	1.060	1.070	1.040	1.060	10.480	1,042,200
2022-07-06	1.080	1.090	1.060	1.080	10.678	655,049
2022-07-05	1.110	1.120	1.080	1.080	10.678	1,079,400
2022-07-04	1.110	1.120	1.100	1.120	11.073	627,300
2022-06-30	1.130	1.140	1.110	1.120	11.073	425,152
2022-06-29	1.110	1.140	1.110	1.130	11.172	873,699
2022-06-28	1.120	1.130	1.080	1.120	11.073	1,163,300
2022-06-27	1.120	1.130	1.110	1.120	11.073	669,400
2022-06-24	1.090	1.140	1.090	1.110	10.974	2,154,801
2022-06-23	1.050	1.090	1.030	1.080	10.678	1,928,600
2022-06-22	1.060	1.060	1.040	1.050	10.381	279,900
2022-06-21	1.040	1.060	1.030	1.060	10.480	581,900
2022-06-20	1.050	1.050	1.030	1.050	10.381	249,515
2022-06-17	1.030	1.070	1.030	1.050	10.381	813,772
2022-06-16	1.060	1.060	1.030	1.040	10.282	351,300
2022-06-15	1.040	1.060	1.040	1.040	10.282	185,700
2022-06-14	1.010	1.050	1.010	1.050	10.381	379,200
2022-06-13	1.030	1.050	1.020	1.030	10.183	671,263
2022-06-10	1.020	1.060	1.010	1.060	10.480	1,069,300
2022-06-09	1.030	1.040	1.020	1.030	10.183	301,600
2022-06-08	1.020	1.040	1.010	1.030	10.183	293,900
2022-06-07	1.000	1.030	1.000	1.030	10.183	205,501
2022-06-06	1.000	1.030	0.980	1.020	10.084	610,032
2022-06-02	1.010	1.030	0.980	0.990	9.788	675,000

← NewerPage 18 of 21 · 1,234 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.