FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.870	0.870	0.860	0.870	8.601	122,900
2025-02-07	0.870	0.880	0.850	0.870	8.601	481,300
2025-02-06	0.840	0.870	0.840	0.870	8.601	270,385
2025-02-05	0.840	0.870	0.810	0.850	8.404	567,700
2025-02-04	0.820	0.840	0.810	0.840	8.305	153,900
2025-02-03	0.790	0.820	0.780	0.820	8.107	56,500
2025-01-28	0.810	0.810	0.800	0.800	7.909	30,100
2025-01-27	0.840	0.840	0.800	0.810	8.008	207,900
2025-01-24	0.800	0.830	0.800	0.830	8.206	241,400
2025-01-23	0.830	0.830	0.780	0.790	7.811	396,600
2025-01-22	0.810	0.830	0.800	0.830	8.206	437,323
2025-01-21	0.810	0.910	0.800	0.810	8.008	1,431,533
2025-01-20	0.820	0.840	0.790	0.800	7.909	350,500
2025-01-17	0.820	0.820	0.800	0.810	8.008	72,139
2025-01-16	0.810	0.830	0.800	0.810	8.008	146,481
2025-01-15	0.820	0.820	0.800	0.800	7.909	71,100
2025-01-14	0.820	0.820	0.790	0.810	8.008	97,600
2025-01-13	0.810	0.810	0.780	0.790	7.811	336,225
2025-01-10	0.840	0.840	0.800	0.810	8.008	147,855
2025-01-09	0.830	0.840	0.820	0.830	8.206	135,171
2025-01-08	0.850	0.850	0.790	0.820	8.107	591,900
2025-01-07	0.830	0.840	0.810	0.840	8.305	359,300
2025-01-06	0.840	0.850	0.810	0.820	8.107	359,600
2025-01-03	0.860	0.870	0.820	0.820	8.107	698,000
2025-01-02	0.920	0.920	0.850	0.860	8.503	770,200
2024-12-31	0.890	0.920	0.880	0.920	9.096	474,330
2024-12-30	0.880	0.890	0.870	0.880	8.700	228,811
2024-12-27	0.870	0.900	0.860	0.870	8.601	502,714
2024-12-24	0.860	0.870	0.850	0.860	8.503	36,461
2024-12-23	0.870	0.870	0.850	0.850	8.404	156,800
2024-12-20	0.870	0.890	0.850	0.870	8.601	781,000
2024-12-19	0.870	0.870	0.850	0.860	8.503	181,500
2024-12-18	0.880	0.890	0.850	0.870	8.601	283,847
2024-12-17	0.890	0.890	0.860	0.860	8.503	313,900
2024-12-16	0.890	0.900	0.880	0.890	8.799	230,874
2024-12-13	0.900	0.900	0.870	0.880	8.700	431,918
2024-12-12	0.900	0.910	0.880	0.900	8.898	414,100
2024-12-11	0.920	0.920	0.880	0.890	8.799	603,780
2024-12-10	0.940	0.950	0.900	0.900	8.898	362,500
2024-12-09	0.960	0.960	0.910	0.930	9.195	287,393
2024-12-06	0.940	0.950	0.930	0.950	9.392	193,320
2024-12-05	0.950	0.960	0.920	0.930	9.195	240,083
2024-12-04	0.950	0.950	0.920	0.950	9.392	347,900
2024-12-03	0.950	0.960	0.940	0.940	9.294	246,668
2024-12-02	0.940	0.960	0.930	0.950	9.392	406,137
2024-11-29	0.910	0.940	0.910	0.930	9.195	301,100
2024-11-28	0.940	0.940	0.900	0.900	8.898	232,221
2024-11-27	0.950	0.950	0.920	0.940	9.294	320,300
2024-11-26	0.950	0.960	0.920	0.940	9.294	594,800
2024-11-25	0.950	0.950	0.920	0.930	9.195	525,000
2024-11-22	0.950	0.960	0.920	0.940	9.294	667,200
2024-11-21	0.960	0.960	0.930	0.940	9.294	370,921
2024-11-20	0.930	0.950	0.920	0.950	9.392	500,540
2024-11-19	0.880	0.930	0.880	0.930	9.195	1,509,455
2024-11-18	0.880	0.900	0.850	0.870	8.601	713,600
2024-11-15	0.820	0.860	0.800	0.850	8.404	1,254,000
2024-11-14	0.920	0.930	0.800	0.820	8.107	3,528,743
2024-11-13	0.870	1.040	0.860	0.930	9.195	8,399,700
2024-11-12	0.920	0.930	0.860	0.870	8.601	693,942
2024-11-11	0.930	0.930	0.900	0.920	9.096	320,500

← NewerPage 8 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.