FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.850	19.200	18.570	18.570	18.360	607,579
2025-10-30	19.280	19.650	18.950	19.220	19.002	1,200,187
2025-10-28	19.450	19.500	18.800	19.280	19.062	1,270,841
2025-10-27	18.940	19.420	18.900	19.390	19.170	781,050
2025-10-24	18.470	18.920	18.400	18.810	18.597	902,500
2025-10-23	19.470	19.470	18.020	18.390	18.182	1,439,400
2025-10-22	18.780	19.300	18.750	19.300	19.081	986,011
2025-10-21	18.270	19.440	18.270	18.780	18.567	2,220,300
2025-10-20	17.480	18.330	17.300	18.250	18.043	885,618
2025-10-17	18.340	18.470	17.100	17.280	17.084	1,637,272
2025-10-16	17.860	18.460	17.860	18.280	18.073	828,192
2025-10-15	17.550	18.090	17.510	17.860	17.658	757,237
2025-10-14	17.600	18.230	17.410	17.530	17.331	1,568,610
2025-10-13	17.600	17.600	16.130	17.400	17.203	1,986,401
2025-10-10	18.600	18.750	17.510	17.660	17.460	1,316,206
2025-10-09	17.980	18.870	17.890	18.600	18.389	1,640,523
2025-10-08	18.450	18.450	17.600	17.950	17.747	918,664
2025-10-06	18.730	18.730	18.100	18.430	18.221	523,200
2025-10-03	19.000	19.180	18.530	18.730	18.518	735,267
2025-10-02	17.860	18.960	17.540	18.960	18.745	1,864,958
2025-09-30	17.050	17.860	17.050	17.540	17.341	1,971,325
2025-09-29	17.600	17.610	17.040	17.050	16.857	907,900
2025-09-26	17.600	17.600	17.040	17.100	16.906	998,774
2025-09-25	17.270	17.620	17.150	17.210	17.015	1,698,100
2025-09-24	17.270	17.350	16.810	17.270	17.074	1,167,228
2025-09-23	17.800	17.890	16.900	17.150	16.956	1,363,707
2025-09-22	16.940	17.810	16.940	17.430	17.233	2,801,125
2025-09-19	16.680	17.220	16.680	16.730	16.540	1,317,068
2025-09-18	16.530	16.990	16.360	16.670	16.481	1,362,982
2025-09-17	16.050	16.680	16.050	16.520	16.333	789,700
2025-09-16	16.370	16.510	16.000	16.340	16.155	966,400
2025-09-15	16.420	16.940	16.120	16.370	16.185	1,275,595
2025-09-12	17.210	17.360	16.250	16.670	16.481	2,233,831
2025-09-11	15.520	17.440	15.520	17.320	17.124	7,549,592
2025-09-10	15.480	15.940	15.400	15.820	15.641	1,182,580
2025-09-09	16.190	16.190	15.230	15.300	15.127	1,369,476
2025-09-08	15.140	16.280	15.140	16.190	16.007	2,619,112
2025-09-05	14.880	15.540	14.830	15.430	15.255	957,715
2025-09-04	15.240	15.520	14.750	15.150	14.978	1,418,402
2025-09-03	15.230	15.690	15.210	15.470	15.295	1,478,591
2025-09-02	15.300	15.620	15.050	15.110	14.939	1,171,283
2025-09-01	15.370	15.590	14.820	15.240	15.067	909,925
2025-08-29	15.320	15.540	14.940	15.340	15.166	903,927
2025-08-28	15.470	15.550	14.900	15.410	15.235	1,403,466
2025-08-27	14.990	15.560	14.920	15.280	15.107	2,915,300
2025-08-26	14.800	15.280	14.700	14.990	14.820	1,596,735
2025-08-25	14.520	14.950	14.520	14.790	14.622	1,049,528
2025-08-22	14.600	14.700	14.460	14.510	14.346	705,417
2025-08-21	14.680	14.910	14.290	14.750	14.583	1,512,600
2025-08-20	15.000	15.330	14.600	14.770	14.603	1,476,576
2025-08-19	15.910	16.220	15.000	15.420	15.245	2,718,076
2025-08-18	15.700	16.550	15.620	15.910	15.730	3,920,701
2025-08-15	15.000	15.600	14.510	15.400	15.226	2,557,184
2025-08-14	15.140	15.290	14.500	15.020	14.850	1,954,295
2025-08-13	14.700	15.380	14.500	15.140	14.969	3,244,735
2025-08-12	14.030	14.780	14.030	14.650	14.484	1,271,094
2025-08-11	14.680	14.680	13.500	14.030	13.871	2,279,300
2025-08-08	15.000	15.000	14.410	14.670	14.504	1,515,330
2025-08-07	14.670	15.000	14.360	14.900	14.731	2,445,945
2025-08-06	14.540	14.680	14.460	14.620	14.454	1,114,256

← NewerPage 5 of 21 · 1,229 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.