FIH Mobile Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.190	1.200	1.170	1.180	11.666	1,114,182
2021-12-01	1.130	1.200	1.120	1.180	11.666	922,085
2021-11-30	1.170	1.170	1.130	1.140	11.271	1,917,232
2021-11-29	1.160	1.170	1.120	1.170	11.567	1,270,475
2021-11-26	1.210	1.220	1.160	1.160	11.469	936,325
2021-11-25	1.180	1.200	1.150	1.180	11.666	630,300
2021-11-24	1.180	1.180	1.160	1.170	11.567	184,589
2021-11-23	1.170	1.180	1.160	1.180	11.666	260,900
2021-11-22	1.170	1.180	1.150	1.170	11.567	430,100
2021-11-19	1.180	1.200	1.180	1.190	11.765	229,800
2021-11-18	1.190	1.200	1.140	1.190	11.765	1,369,300
2021-11-17	1.190	1.210	1.190	1.210	11.963	291,700
2021-11-16	1.220	1.220	1.190	1.190	11.765	840,861
2021-11-15	1.260	1.260	1.210	1.210	11.963	409,285
2021-11-12	1.240	1.260	1.240	1.250	12.358	426,134
2021-11-11	1.230	1.250	1.220	1.240	12.260	478,801
2021-11-10	1.190	1.250	1.190	1.240	12.260	1,382,617
2021-11-09	1.200	1.210	1.180	1.190	11.765	675,416
2021-11-08	1.160	1.230	1.140	1.200	11.864	1,407,341
2021-11-05	1.170	1.180	1.130	1.140	11.271	567,901
2021-11-04	1.150	1.190	1.120	1.170	11.567	1,108,125
2021-11-03	1.180	1.180	1.140	1.150	11.370	818,614
2021-11-02	1.220	1.220	1.160	1.180	11.666	712,400
2021-11-01	1.210	1.220	1.190	1.210	11.963	503,500
2021-10-29	1.210	1.220	1.190	1.210	11.963	348,362
2021-10-28	1.230	1.250	1.200	1.210	11.963	602,378
2021-10-27	1.240	1.240	1.220	1.230	12.161	318,300
2021-10-26	1.240	1.260	1.230	1.240	12.260	563,100
2021-10-25	1.260	1.270	1.240	1.240	12.260	324,656

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.