FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	25.000	25.280	24.820	25.020	24.737	1,020,000
2026-04-29	25.360	25.580	25.000	25.400	25.112	580,700
2026-04-28	26.140	26.260	25.120	25.360	25.073	527,969
2026-04-27	25.700	26.320	25.700	26.100	25.804	957,311
2026-04-24	26.480	26.480	25.500	25.680	25.389	655,700
2026-04-23	26.040	26.860	25.500	26.420	26.121	2,072,877
2026-04-22	25.300	26.140	24.520	26.060	25.765	3,215,200
2026-04-21	22.200	26.760	21.820	25.900	25.607	9,760,378
2026-04-20	22.280	22.400	21.960	22.240	21.988	1,064,500
2026-04-17	21.860	22.680	21.800	22.080	21.830	1,135,800
2026-04-16	21.360	21.940	20.880	21.880	21.632	598,212
2026-04-15	22.000	22.000	20.960	21.120	20.881	1,289,229
2026-04-14	22.160	22.500	21.880	22.000	21.751	974,176
2026-04-13	21.520	22.380	21.500	21.960	21.711	1,050,513
2026-04-10	21.720	22.200	21.460	22.000	21.751	889,742
2026-04-09	20.680	21.920	20.580	21.700	21.454	795,111
2026-04-08	19.920	21.380	19.920	20.800	20.564	1,724,086
2026-04-02	20.200	20.200	19.330	19.740	19.516	609,526
2026-04-01	20.180	20.300	19.900	20.120	19.892	395,200
2026-03-31	20.020	20.200	19.600	19.790	19.566	540,336
2026-03-30	19.790	20.000	19.300	20.000	19.773	551,300
2026-03-27	19.600	20.300	19.600	19.860	19.635	384,400
2026-03-26	20.000	20.480	19.880	20.140	19.912	243,165
2026-03-25	20.500	20.500	19.950	20.260	20.030	314,100
2026-03-24	19.650	20.460	19.500	19.890	19.665	372,700
2026-03-23	20.020	20.100	19.380	19.520	19.299	1,176,324
2026-03-20	20.780	20.800	20.200	20.260	20.030	649,000
2026-03-19	20.800	21.100	20.360	20.600	20.367	634,570
2026-03-18	20.600	21.120	20.300	21.000	20.762	665,579
2026-03-17	20.600	21.020	20.300	20.360	20.129	454,800
2026-03-16	21.000	21.320	20.300	20.600	20.367	404,700
2026-03-13	21.020	21.100	20.600	21.000	20.762	685,750
2026-03-12	21.740	21.740	20.980	21.580	21.336	321,700
2026-03-11	22.200	22.680	20.980	21.400	21.158	770,938
2026-03-10	21.000	22.360	21.000	21.900	21.652	970,654
2026-03-09	20.040	21.000	19.680	20.880	20.643	821,723
2026-03-06	20.320	20.900	20.020	20.580	20.347	447,540
2026-03-05	20.420	21.000	20.420	20.720	20.485	420,946
2026-03-04	20.000	20.440	19.760	20.300	20.070	767,630
2026-03-03	22.520	22.520	20.400	20.400	20.169	747,200
2026-03-02	21.700	22.440	21.700	22.000	21.751	626,507
2026-02-27	21.980	22.240	21.240	22.080	21.830	881,886
2026-02-26	21.980	22.200	21.800	21.980	21.731	511,962
2026-02-25	22.000	22.860	21.700	22.000	21.751	832,531
2026-02-24	21.440	22.100	21.200	22.080	21.830	881,371
2026-02-23	21.140	21.680	21.080	21.440	21.197	600,249
2026-02-20	21.000	21.260	20.780	21.140	20.901	312,653
2026-02-16	20.540	21.140	20.540	21.000	20.762	276,300
2026-02-13	20.020	20.800	20.020	20.800	20.564	386,640
2026-02-12	20.040	20.480	20.000	20.440	20.208	229,700
2026-02-11	20.540	20.540	19.910	20.220	19.991	461,645
2026-02-10	20.020	20.800	20.020	20.660	20.426	895,721
2026-02-09	19.300	20.200	19.300	20.000	19.773	1,018,076
2026-02-06	19.300	19.780	18.850	19.170	18.953	1,208,382
2026-02-05	20.260	20.260	18.910	19.340	19.121	2,257,500
2026-02-04	21.480	21.660	20.420	20.500	20.268	804,827
2026-02-03	20.100	22.120	20.100	21.480	21.237	1,365,576
2026-02-02	19.880	20.500	19.620	20.460	20.228	812,494
2026-01-30	20.000	20.260	19.500	20.000	19.773	776,201
2026-01-29	19.900	20.300	19.620	19.780	19.556	694,980

← NewerPage 3 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.