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 |
| 2021-10-22 | 1.230 | 1.270 | 1.220 | 1.260 | 12.457 | 503,800 |
| 2021-10-21 | 1.230 | 1.260 | 1.230 | 1.230 | 12.161 | 510,900 |
| 2021-10-20 | 1.290 | 1.300 | 1.240 | 1.240 | 12.260 | 1,126,008 |
| 2021-10-19 | 1.280 | 1.300 | 1.250 | 1.290 | 12.754 | 2,484,786 |
| 2021-10-18 | 1.220 | 1.290 | 1.220 | 1.270 | 12.556 | 3,248,477 |
← NewerPage 21 of 21 · 1,234 trading days
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.