FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	20.180	20.180	19.690	19.900	19.675	534,283
2026-01-27	19.730	20.200	19.700	20.040	19.813	509,016
2026-01-26	19.940	19.940	19.440	19.830	19.605	284,690
2026-01-23	20.360	20.600	19.890	20.020	19.793	288,970
2026-01-22	20.000	20.680	19.880	20.360	20.129	420,205
2026-01-21	19.260	20.020	19.140	20.000	19.773	969,200
2026-01-20	19.610	19.610	19.200	19.290	19.071	383,854
2026-01-19	19.490	19.800	19.250	19.600	19.378	279,547
2026-01-16	19.180	19.800	18.930	19.520	19.299	987,526
2026-01-15	18.860	19.210	18.530	19.180	18.963	570,603
2026-01-14	19.100	19.440	18.700	18.860	18.646	517,100
2026-01-13	19.120	19.330	18.820	19.090	18.874	444,502
2026-01-12	19.570	19.570	18.910	19.240	19.022	425,253
2026-01-09	19.720	19.770	19.340	19.550	19.329	272,660
2026-01-08	19.430	19.600	19.000	19.550	19.329	353,815
2026-01-07	19.000	19.450	18.970	19.430	19.210	544,992
2026-01-06	19.000	19.400	18.850	19.340	19.121	393,200
2026-01-05	19.220	19.720	18.850	19.250	19.032	513,100
2026-01-02	19.370	19.450	19.130	19.350	19.131	161,600
2025-12-31	18.810	19.760	18.200	19.490	19.269	1,466,879
2025-12-30	19.040	19.040	18.660	18.790	18.577	423,040
2025-12-29	18.980	19.400	18.900	18.900	18.686	460,300
2025-12-24	18.710	19.200	18.710	18.980	18.765	178,309
2025-12-23	18.840	19.130	18.590	18.930	18.716	587,084
2025-12-22	19.000	19.260	19.000	19.000	18.785	146,086
2025-12-19	18.990	19.060	18.830	18.830	18.617	466,300
2025-12-18	19.460	19.460	18.590	18.750	18.538	411,500
2025-12-17	18.800	19.310	18.600	19.310	19.091	710,698
2025-12-16	19.700	19.890	18.880	19.000	18.785	887,715
2025-12-15	20.340	20.340	19.500	19.650	19.427	469,200
2025-12-12	20.000	20.500	19.870	20.000	19.773	589,166
2025-12-11	20.540	20.720	19.950	20.020	19.793	604,419
2025-12-10	20.240	20.440	20.040	20.440	20.208	343,336
2025-12-09	20.260	20.760	20.260	20.640	20.406	880,342
2025-12-08	20.380	20.700	20.200	20.260	20.030	284,255
2025-12-05	20.300	20.460	20.000	20.380	20.149	523,594
2025-12-04	20.620	20.640	19.800	20.320	20.090	905,935
2025-12-03	19.770	21.260	19.770	20.560	20.327	3,805,275
2025-12-02	18.770	19.960	18.770	19.770	19.546	2,245,509
2025-12-01	18.990	19.130	18.700	18.760	18.547	293,676
2025-11-28	18.900	19.030	18.810	19.000	18.785	182,500
2025-11-27	18.790	19.360	18.770	18.930	18.716	699,304
2025-11-26	18.570	19.160	18.570	19.080	18.864	1,160,600
2025-11-25	18.400	18.980	18.020	18.880	18.666	1,794,200
2025-11-24	17.440	19.080	17.300	19.080	18.864	1,740,473
2025-11-21	17.900	17.900	17.320	17.400	17.203	658,959
2025-11-20	18.200	18.380	17.930	18.350	18.142	298,492
2025-11-19	18.040	18.050	17.600	17.910	17.707	552,700
2025-11-18	18.290	18.290	17.850	18.050	17.846	833,017
2025-11-17	18.570	18.720	18.320	18.390	18.182	518,909
2025-11-14	19.390	19.390	18.630	18.630	18.419	427,700
2025-11-13	19.300	19.400	19.000	19.260	19.042	537,902
2025-11-12	19.160	19.160	18.700	19.100	18.884	265,812
2025-11-11	19.010	19.590	18.750	19.130	18.913	655,533
2025-11-10	18.390	19.080	18.390	19.010	18.795	1,202,540
2025-11-07	17.530	18.250	17.170	18.050	17.846	1,010,134
2025-11-06	17.760	17.950	17.500	17.890	17.687	806,563
2025-11-05	17.740	17.920	17.400	17.740	17.539	606,388
2025-11-04	18.720	18.720	17.710	18.180	17.974	1,312,360
2025-11-03	18.600	18.830	18.400	18.720	18.508	540,373

← NewerPage 4 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.