FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	14.320	14.680	14.020	14.570	14.405	1,811,559
2025-08-04	13.790	14.350	13.790	14.180	14.019	624,273
2025-08-01	14.060	14.240	13.900	14.200	14.039	939,080
2025-07-31	14.060	14.580	13.860	14.040	13.881	1,704,300
2025-07-30	13.900	14.180	13.660	14.100	13.940	1,085,769
2025-07-29	13.800	14.140	13.340	13.900	13.743	1,138,726
2025-07-28	13.140	13.940	13.140	13.800	13.644	1,461,441
2025-07-25	13.480	13.500	13.200	13.360	13.209	687,331
2025-07-24	13.340	13.840	13.280	13.480	13.327	1,148,100
2025-07-23	13.500	13.580	13.120	13.340	13.189	1,394,654
2025-07-22	13.900	13.980	13.500	13.640	13.485	969,636
2025-07-21	13.600	13.900	13.220	13.800	13.644	1,676,003
2025-07-18	13.280	13.760	13.120	13.600	13.446	2,634,498
2025-07-17	13.120	13.200	12.620	13.160	13.011	2,534,870
2025-07-16	12.180	13.160	12.060	12.940	12.793	5,881,941
2025-07-15	11.200	12.100	11.200	12.040	11.904	3,791,543
2025-07-14	10.800	11.480	10.800	11.180	11.053	1,383,017
2025-07-11	10.800	10.900	10.720	10.860	10.737	1,200,790
2025-07-10	10.900	10.980	10.720	10.800	10.678	744,066
2025-07-09	10.960	10.960	10.760	10.860	10.737	469,461
2025-07-08	10.600	11.000	10.600	10.860	10.737	2,181,982
2025-07-07	10.320	10.660	10.240	10.660	10.539	525,130
2025-07-04	10.520	10.740	10.300	10.380	10.262	965,952
2025-07-03	10.240	10.800	10.100	10.740	10.618	2,839,090
2025-07-02	10.220	10.280	10.100	10.240	10.124	417,651
2025-06-30	10.200	10.460	10.160	10.300	10.183	574,841
2025-06-27	10.260	10.400	10.100	10.360	10.243	737,390
2025-06-26	10.020	10.280	9.950	10.260	10.144	666,782
2025-06-25	10.100	10.380	10.060	10.100	9.986	908,558
2025-06-24	10.000	10.180	9.960	10.140	10.025	638,100
2025-06-23	9.830	10.140	9.830	10.000	9.887	471,129
2025-06-20	10.000	10.200	9.750	10.020	9.907	1,588,937
2025-06-19	10.020	10.280	9.850	9.990	9.877	666,700
2025-06-18	9.930	10.200	9.870	10.180	10.065	837,750
2025-06-17	9.530	10.320	9.530	10.100	9.986	2,680,511
2025-06-16	9.390	9.830	9.380	9.820	9.709	1,007,697
2025-06-13	9.590	9.710	9.270	9.620	9.511	1,569,051
2025-06-12	9.610	9.760	9.510	9.620	9.511	666,908
2025-06-11	9.380	9.990	9.380	9.610	9.501	2,647,999
2025-06-10	9.240	9.450	9.130	9.230	9.125	785,060
2025-06-09	9.530	9.580	9.260	9.300	9.195	1,434,407
2025-06-06	9.280	9.550	9.100	9.500	9.392	1,905,625
2025-06-05	9.040	9.420	9.040	9.140	9.036	1,177,100
2025-06-04	9.080	9.180	8.860	9.030	8.928	1,692,500
2025-06-03	9.870	9.870	8.950	9.070	8.967	2,021,800
2025-06-02	9.250	9.470	9.020	9.400	9.294	424,000
2025-05-30	9.410	9.650	9.140	9.250	9.145	2,285,800
2025-05-29	9.720	9.980	9.550	9.550	9.442	5,512,400
2025-05-28	9.490	10.140	9.230	9.630	9.521	10,194,400
2025-05-27	9.200	9.640	8.870	9.270	9.165	7,006,842
2025-05-26	10.360	10.420	9.120	9.160	9.056	11,933,310
2025-05-23	8.400	11.800	8.220	10.300	10.183	43,126,059
2025-05-22	8.460	8.480	8.190	8.400	8.305	954,994
2025-05-21	8.980	8.980	8.330	8.400	8.305	1,417,700
2025-05-20	9.180	10.460	8.710	8.720	8.621	6,398,493
2025-05-19	0.840	0.870	0.820	0.860	8.503	1,011,170
2025-05-16	0.850	0.860	0.830	0.860	8.503	440,900
2025-05-15	0.840	0.860	0.840	0.850	8.404	573,600
2025-05-14	0.850	0.850	0.820	0.830	8.206	713,993
2025-05-13	0.840	0.850	0.830	0.850	8.404	577,258

← NewerPage 6 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.