FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	18.250	19.640	17.650	18.780	18.780	2,182,825
2026-07-28	19.950	19.950	17.640	17.880	17.880	733,640
2026-07-27	18.750	18.750	18.100	18.210	18.210	611,930
2026-07-24	19.010	19.530	18.160	18.380	18.380	534,650
2026-07-23	19.120	20.000	19.100	19.100	19.100	766,680
2026-07-22	18.600	19.470	18.590	19.380	19.380	1,235,587
2026-07-21	18.000	18.680	17.500	18.450	18.450	1,028,600
2026-07-20	17.900	18.360	17.450	17.920	17.920	774,350
2026-07-17	18.280	18.280	16.600	17.200	17.200	1,034,100
2026-07-16	18.160	18.270	17.820	17.910	17.910	279,400
2026-07-15	18.530	18.530	17.860	17.980	17.980	397,000
2026-07-14	18.160	18.450	17.680	18.380	18.380	762,200
2026-07-13	18.400	18.410	17.680	18.190	18.190	906,001
2026-07-10	18.960	19.500	18.400	18.510	18.510	880,057
2026-07-09	18.800	19.170	18.210	18.970	18.970	1,415,080
2026-07-08	18.990	18.990	18.310	18.580	18.580	642,900
2026-07-07	18.990	18.990	18.220	18.720	18.720	753,000
2026-07-06	19.450	19.450	17.870	18.550	18.550	893,500
2026-07-03	17.680	19.200	17.400	18.540	18.540	1,796,898
2026-07-02	18.750	19.250	17.620	17.730	17.730	1,367,166
2026-06-30	19.240	19.310	18.350	18.750	18.750	2,040,030
2026-06-29	20.540	20.560	18.970	19.060	19.060	1,911,700
2026-06-26	22.000	22.000	20.200	20.500	20.500	2,084,739
2026-06-25	22.800	23.800	22.000	22.220	22.220	671,200
2026-06-24	22.780	23.180	22.140	22.800	22.800	711,383
2026-06-23	24.340	24.880	22.600	22.840	22.840	784,500
2026-06-22	24.880	24.880	23.180	24.300	24.300	1,204,090
2026-06-18	24.760	25.320	24.480	24.880	24.880	1,442,556
2026-06-17	24.200	24.660	23.400	24.480	24.480	927,200
2026-06-16	23.580	24.040	23.120	24.020	24.020	769,150
2026-06-15	24.200	24.200	23.280	23.580	23.580	593,014
2026-06-12	23.860	24.200	23.520	23.620	23.620	640,980
2026-06-11	23.600	24.420	22.820	23.860	23.860	1,224,612
2026-06-10	24.000	24.960	23.260	24.000	23.728	1,336,042
2026-06-09	25.200	26.000	25.020	25.160	24.875	687,280
2026-06-08	26.000	26.000	23.820	25.280	24.994	1,237,000
2026-06-05	28.060	28.060	26.080	26.120	25.824	927,540
2026-06-04	29.100	29.200	28.000	28.000	27.683	702,000
2026-06-03	29.800	31.460	29.020	29.100	28.770	926,900
2026-06-02	30.100	30.980	29.200	30.880	30.530	1,544,569
2026-06-01	29.800	30.660	28.880	30.220	29.878	939,770
2026-05-29	28.500	30.140	28.260	30.140	29.799	1,186,723
2026-05-28	28.040	28.520	27.480	28.260	27.940	655,260
2026-05-27	28.920	29.180	27.900	28.160	27.841	627,000
2026-05-26	28.440	29.200	28.300	28.800	28.474	567,929
2026-05-22	27.500	28.460	27.500	28.300	27.979	495,300
2026-05-21	28.620	29.000	27.520	27.520	27.208	766,157
2026-05-20	28.640	29.160	28.300	28.600	28.276	286,400
2026-05-19	29.700	29.700	28.600	28.960	28.632	759,706
2026-05-18	29.960	29.960	28.820	29.700	29.364	879,622
2026-05-15	29.880	30.480	28.880	29.960	29.621	1,085,800
2026-05-14	30.000	31.000	29.020	29.880	29.541	860,629
2026-05-13	29.200	29.760	28.560	29.660	29.324	1,325,398
2026-05-12	28.860	29.880	28.760	29.200	28.869	787,136
2026-05-11	28.480	28.940	26.780	28.860	28.533	1,200,811
2026-05-08	26.640	29.500	26.640	28.240	27.920	3,057,452
2026-05-07	25.500	26.800	24.840	26.460	26.160	1,131,609
2026-05-06	24.300	25.160	24.220	24.680	24.400	1,162,635
2026-05-05	24.000	24.300	23.800	24.300	24.025	340,005
2026-05-04	25.040	25.160	24.120	24.120	23.847	440,754

← NewerPage 2 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.