FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.800	0.870	0.800	0.840	8.305	1,451,743
2025-05-09	0.800	0.810	0.790	0.810	8.008	522,259
2025-05-08	0.790	0.820	0.790	0.800	7.909	421,672
2025-05-07	0.840	0.870	0.780	0.790	7.811	2,516,900
2025-05-06	0.750	0.820	0.740	0.820	8.107	961,700
2025-05-02	0.750	0.760	0.740	0.760	7.514	38,300
2025-04-30	0.740	0.750	0.730	0.750	7.415	217,800
2025-04-29	0.760	0.760	0.730	0.730	7.217	316,700
2025-04-28	0.740	0.770	0.740	0.750	7.415	602,741
2025-04-25	0.720	0.750	0.710	0.740	7.316	725,100
2025-04-24	0.720	0.720	0.690	0.710	7.020	788,700
2025-04-23	0.720	0.730	0.710	0.730	7.217	294,840
2025-04-22	0.710	0.720	0.690	0.710	7.020	334,925
2025-04-17	0.700	0.710	0.690	0.710	7.020	467,739
2025-04-16	0.740	0.740	0.690	0.690	6.822	955,211
2025-04-15	0.750	0.760	0.710	0.730	7.217	366,700
2025-04-14	0.810	0.810	0.740	0.740	7.316	1,091,163
2025-04-11	0.760	0.770	0.730	0.740	7.316	920,974
2025-04-10	0.770	0.820	0.750	0.760	7.514	980,992
2025-04-09	0.750	0.750	0.680	0.720	7.118	646,678
2025-04-08	0.710	0.740	0.680	0.730	7.217	628,375
2025-04-07	0.870	0.870	0.680	0.680	6.723	1,717,993
2025-04-03	0.900	0.910	0.880	0.890	8.799	362,600
2025-04-02	0.900	0.910	0.890	0.900	8.898	137,129
2025-04-01	0.890	0.900	0.880	0.900	8.898	146,069
2025-03-31	0.890	0.900	0.870	0.900	8.898	460,200
2025-03-28	0.920	0.920	0.890	0.890	8.799	377,171
2025-03-27	0.920	0.920	0.900	0.920	9.096	158,300
2025-03-26	0.910	0.920	0.900	0.920	9.096	192,800
2025-03-25	0.930	0.930	0.900	0.900	8.898	604,300
2025-03-24	0.960	0.960	0.920	0.930	9.195	434,180
2025-03-21	0.950	0.960	0.920	0.960	9.491	903,452
2025-03-20	0.960	0.960	0.930	0.950	9.392	189,200
2025-03-19	0.960	0.970	0.940	0.960	9.491	657,947
2025-03-18	0.940	0.960	0.930	0.960	9.491	356,649
2025-03-17	0.910	0.960	0.910	0.940	9.294	1,216,900
2025-03-14	0.910	0.930	0.900	0.910	8.997	358,798
2025-03-13	0.930	0.930	0.890	0.910	8.997	889,900
2025-03-12	0.950	0.960	0.930	0.930	9.195	195,519
2025-03-11	0.940	0.950	0.920	0.950	9.392	392,853
2025-03-10	0.930	0.970	0.930	0.940	9.294	1,122,100
2025-03-07	0.930	0.950	0.920	0.930	9.195	498,019
2025-03-06	0.930	0.940	0.920	0.930	9.195	352,858
2025-03-05	0.910	0.940	0.900	0.920	9.096	385,200
2025-03-04	0.910	0.920	0.890	0.910	8.997	160,090
2025-03-03	0.910	0.920	0.900	0.910	8.997	325,931
2025-02-28	0.940	0.940	0.880	0.890	8.799	631,100
2025-02-27	0.950	0.960	0.920	0.940	9.294	343,100
2025-02-26	0.950	0.950	0.930	0.950	9.392	318,100
2025-02-25	0.950	0.960	0.930	0.950	9.392	355,100
2025-02-24	0.950	0.970	0.940	0.960	9.491	766,600
2025-02-21	0.940	0.950	0.920	0.950	9.392	388,900
2025-02-20	0.940	0.950	0.930	0.940	9.294	323,840
2025-02-19	0.920	0.970	0.920	0.940	9.294	1,237,790
2025-02-18	0.920	0.930	0.910	0.920	9.096	401,900
2025-02-17	0.890	0.920	0.880	0.920	9.096	731,094
2025-02-14	0.880	0.890	0.870	0.890	8.799	340,100
2025-02-13	0.900	0.900	0.860	0.870	8.601	362,276
2025-02-12	0.860	0.900	0.860	0.890	8.799	810,641
2025-02-11	0.870	0.870	0.840	0.860	8.503	152,104

← NewerPage 7 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.