FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.000	1.030	0.990	1.020	10.084	456,500
2022-05-31	1.000	1.020	0.990	1.010	9.986	232,100
2022-05-30	0.990	1.000	0.990	1.000	9.887	84,700
2022-05-27	1.000	1.010	0.970	0.980	9.689	80,200
2022-05-26	0.990	1.000	0.980	0.980	9.689	143,900
2022-05-25	0.990	1.000	0.970	0.990	9.788	147,300
2022-05-24	1.010	1.010	0.980	1.000	9.887	302,100
2022-05-23	1.000	1.030	0.990	1.000	9.887	194,249
2022-05-20	0.930	1.040	0.930	1.000	9.887	1,667,371
2022-05-19	0.950	0.950	0.930	0.930	9.195	123,400
2022-05-18	0.960	0.970	0.950	0.960	9.491	152,600
2022-05-17	0.930	0.960	0.930	0.950	9.392	431,560
2022-05-16	0.950	0.950	0.910	0.930	9.195	787,960
2022-05-13	0.950	0.950	0.900	0.930	9.195	1,163,549
2022-05-12	0.970	0.970	0.930	0.950	9.392	433,637
2022-05-11	1.000	1.000	0.970	0.980	9.689	152,706
2022-05-10	0.950	0.990	0.910	0.980	9.689	486,600
2022-05-06	0.990	0.990	0.950	0.960	9.491	235,600
2022-05-05	1.010	1.020	0.990	0.990	9.788	242,568
2022-05-04	1.010	1.020	1.000	1.010	9.986	115,200
2022-05-03	0.980	1.000	0.960	1.000	9.887	377,020
2022-04-29	0.960	1.000	0.950	0.980	9.689	415,262
2022-04-28	0.950	0.960	0.940	0.960	9.491	109,638
2022-04-27	0.930	0.960	0.920	0.950	9.392	235,725
2022-04-26	0.940	0.960	0.930	0.940	9.294	356,796
2022-04-25	0.990	0.990	0.920	0.940	9.294	771,500
2022-04-22	0.970	1.000	0.960	0.990	9.788	811,800
2022-04-21	1.020	1.030	0.980	0.980	9.689	693,022
2022-04-20	1.010	1.040	1.010	1.010	9.986	289,159
2022-04-19	1.010	1.030	1.010	1.020	10.084	170,900
2022-04-14	1.010	1.040	1.010	1.020	10.084	354,100
2022-04-13	1.000	1.030	1.000	1.010	9.986	349,586
2022-04-12	1.020	1.030	1.000	1.010	9.986	685,031
2022-04-11	1.040	1.040	1.010	1.020	10.084	520,047
2022-04-08	1.020	1.050	1.020	1.050	10.381	910,800
2022-04-07	1.050	1.070	1.020	1.030	10.183	862,916
2022-04-06	1.070	1.080	1.050	1.060	10.480	823,800
2022-04-04	1.060	1.090	1.060	1.090	10.777	401,900
2022-04-01	1.080	1.080	1.050	1.070	10.579	591,800
2022-03-31	1.070	1.080	1.060	1.080	10.678	284,376
2022-03-30	1.070	1.080	1.060	1.080	10.678	536,700
2022-03-29	1.080	1.090	1.060	1.080	10.678	436,800
2022-03-28	1.070	1.070	1.050	1.070	10.579	468,100
2022-03-25	1.090	1.100	1.060	1.070	10.579	420,800
2022-03-24	1.060	1.100	1.050	1.100	10.875	1,039,200
2022-03-23	1.050	1.070	1.030	1.050	10.381	634,700
2022-03-22	1.030	1.060	1.030	1.060	10.480	341,100
2022-03-21	1.020	1.050	1.020	1.040	10.282	549,801
2022-03-18	1.000	1.050	0.980	1.030	10.183	1,960,600
2022-03-17	1.000	1.030	0.990	1.000	9.887	1,552,901
2022-03-16	0.910	0.970	0.890	0.970	9.590	1,775,738
2022-03-15	0.900	0.930	0.870	0.880	8.700	1,274,300
2022-03-14	0.990	0.990	0.910	0.920	9.096	1,201,995
2022-03-11	1.000	1.000	0.950	0.980	9.689	866,872
2022-03-10	1.000	1.030	1.000	1.000	9.887	458,200
2022-03-09	1.000	1.010	0.950	0.970	9.590	956,800
2022-03-08	1.000	1.030	0.980	0.990	9.788	1,212,800
2022-03-07	1.050	1.050	0.980	1.020	10.084	3,153,391
2022-03-04	1.100	1.170	1.040	1.060	10.480	4,119,245
2022-03-03	1.080	1.120	1.080	1.110	10.974	407,300

← NewerPage 19 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.