FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.140	1.150	1.070	1.080	10.678	2,245,400
2022-03-01	1.150	1.170	1.140	1.140	11.271	662,134
2022-02-28	1.160	1.170	1.140	1.150	11.370	608,400
2022-02-25	1.150	1.180	1.150	1.170	11.567	606,300
2022-02-24	1.180	1.180	1.150	1.160	11.469	420,900
2022-02-23	1.150	1.190	1.150	1.180	11.666	602,095
2022-02-22	1.190	1.200	1.150	1.160	11.469	894,900
2022-02-21	1.190	1.200	1.190	1.200	11.864	168,800
2022-02-18	1.200	1.210	1.190	1.200	11.864	221,500
2022-02-17	1.200	1.230	1.200	1.210	11.963	232,500
2022-02-16	1.190	1.210	1.190	1.210	11.963	731,100
2022-02-15	1.200	1.210	1.190	1.190	11.765	219,000
2022-02-14	1.210	1.220	1.200	1.210	11.963	449,400
2022-02-11	1.210	1.220	1.200	1.220	12.062	904,407
2022-02-10	1.240	1.250	1.210	1.220	12.062	687,800
2022-02-09	1.210	1.250	1.210	1.240	12.260	668,639
2022-02-08	1.210	1.220	1.200	1.210	11.963	546,200
2022-02-07	1.220	1.240	1.200	1.210	11.963	800,100
2022-02-04	1.200	1.230	1.180	1.220	12.062	954,800
2022-01-31	1.180	1.200	1.170	1.190	11.765	446,900
2022-01-28	1.190	1.200	1.170	1.180	11.666	1,348,300
2022-01-27	1.220	1.220	1.190	1.200	11.864	749,100
2022-01-26	1.230	1.250	1.220	1.220	12.062	651,229
2022-01-25	1.240	1.240	1.220	1.230	12.161	771,600
2022-01-24	1.250	1.260	1.230	1.240	12.260	1,058,344
2022-01-21	1.280	1.290	1.250	1.250	12.358	1,256,713
2022-01-20	1.270	1.300	1.260	1.280	12.655	961,633
2022-01-19	1.260	1.320	1.260	1.280	12.655	1,526,400
2022-01-18	1.290	1.290	1.260	1.270	12.556	1,154,800
2022-01-17	1.320	1.320	1.280	1.290	12.754	710,700
2022-01-14	1.310	1.340	1.270	1.320	13.050	1,879,300
2022-01-13	1.350	1.350	1.290	1.310	12.952	3,019,963
2022-01-12	1.350	1.370	1.330	1.350	13.347	1,169,918
2022-01-11	1.370	1.370	1.340	1.340	13.248	1,404,058
2022-01-10	1.410	1.420	1.360	1.370	13.545	1,191,277
2022-01-07	1.390	1.420	1.370	1.410	13.940	2,100,800
2022-01-06	1.360	1.400	1.360	1.400	13.841	1,701,800
2022-01-05	1.430	1.440	1.370	1.380	13.644	3,736,527
2022-01-04	1.430	1.480	1.400	1.430	14.138	5,057,739
2022-01-03	1.360	1.420	1.360	1.410	13.940	2,869,700
2021-12-31	1.350	1.380	1.340	1.360	13.446	760,377
2021-12-30	1.370	1.380	1.340	1.350	13.347	1,387,290
2021-12-29	1.350	1.380	1.330	1.370	13.545	1,850,034
2021-12-28	1.290	1.360	1.290	1.340	13.248	3,227,200
2021-12-24	1.280	1.320	1.260	1.280	12.655	2,240,482
2021-12-23	1.260	1.300	1.250	1.270	12.556	1,481,200
2021-12-22	1.220	1.270	1.210	1.260	12.457	1,816,400
2021-12-21	1.170	1.200	1.160	1.190	11.765	567,900
2021-12-20	1.240	1.240	1.170	1.180	11.666	1,916,000
2021-12-17	1.260	1.290	1.240	1.250	12.358	1,262,800
2021-12-16	1.260	1.270	1.240	1.260	12.457	1,155,705
2021-12-15	1.270	1.310	1.260	1.260	12.457	1,055,226
2021-12-14	1.300	1.320	1.270	1.270	12.556	1,057,900
2021-12-13	1.240	1.350	1.240	1.300	12.853	3,990,615
2021-12-10	1.240	1.270	1.230	1.240	12.260	773,070
2021-12-09	1.240	1.280	1.240	1.250	12.358	947,900
2021-12-08	1.240	1.260	1.220	1.240	12.260	856,479
2021-12-07	1.250	1.250	1.230	1.230	12.161	867,698
2021-12-06	1.210	1.240	1.200	1.230	12.161	774,500
2021-12-03	1.210	1.290	1.200	1.220	12.062	3,672,000

← NewerPage 20 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.