FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.940	0.940	0.920	0.920	9.096	205,200
2024-11-07	0.930	0.930	0.900	0.930	9.195	463,400
2024-11-06	0.930	0.930	0.900	0.920	9.096	304,000
2024-11-05	0.910	0.930	0.900	0.920	9.096	469,710
2024-11-04	0.900	0.910	0.880	0.910	8.997	314,600
2024-11-01	0.920	0.920	0.890	0.890	8.799	405,100
2024-10-31	0.930	0.930	0.890	0.900	8.898	249,724
2024-10-30	0.930	0.930	0.910	0.910	8.997	190,124
2024-10-29	0.930	0.940	0.910	0.930	9.195	317,878
2024-10-28	0.920	0.930	0.910	0.930	9.195	227,974
2024-10-25	0.910	0.920	0.910	0.920	9.096	225,100
2024-10-24	0.960	0.960	0.900	0.910	8.997	541,400
2024-10-23	0.940	0.960	0.940	0.960	9.491	497,395
2024-10-22	0.940	0.950	0.930	0.940	9.294	599,232
2024-10-21	0.930	0.940	0.920	0.930	9.195	454,800
2024-10-18	0.900	0.940	0.900	0.930	9.195	1,065,700
2024-10-17	0.900	0.910	0.880	0.890	8.799	333,600
2024-10-16	0.900	0.920	0.870	0.890	8.799	713,300
2024-10-15	0.890	0.910	0.860	0.880	8.700	615,300
2024-10-14	0.900	0.900	0.850	0.880	8.700	718,898
2024-10-10	0.900	0.910	0.870	0.900	8.898	977,733
2024-10-09	0.900	0.950	0.880	0.890	8.799	2,857,955
2024-10-08	0.970	0.980	0.870	0.880	8.700	1,921,749
2024-10-07	0.990	1.030	0.940	0.960	9.491	1,669,183
2024-10-04	0.930	0.990	0.910	0.980	9.689	2,620,451
2024-10-03	0.950	0.950	0.890	0.920	9.096	1,240,043
2024-10-02	0.900	0.950	0.870	0.930	9.195	1,777,984
2024-09-30	0.900	0.910	0.860	0.900	8.898	1,997,900
2024-09-27	0.860	0.890	0.850	0.890	8.799	858,127
2024-09-26	0.850	0.860	0.840	0.860	8.503	492,817
2024-09-25	0.860	0.860	0.830	0.840	8.305	356,500
2024-09-24	0.780	0.860	0.770	0.850	8.404	1,291,743
2024-09-23	0.770	0.810	0.760	0.780	7.712	286,301
2024-09-20	0.760	0.770	0.740	0.770	7.613	1,386,000
2024-09-19	0.750	0.770	0.740	0.760	7.514	431,900
2024-09-17	0.770	0.770	0.740	0.760	7.514	60,773
2024-09-16	0.760	0.760	0.750	0.760	7.514	49,000
2024-09-13	0.740	0.750	0.730	0.750	7.415	194,800
2024-09-12	0.750	0.750	0.730	0.740	7.316	163,700
2024-09-11	0.760	0.760	0.730	0.740	7.316	217,000
2024-09-10	0.760	0.770	0.750	0.760	7.514	136,489
2024-09-09	0.790	0.790	0.750	0.760	7.514	274,400
2024-09-05	0.790	0.790	0.770	0.770	7.613	319,988
2024-09-04	0.790	0.790	0.770	0.790	7.811	304,700
2024-09-03	0.810	0.820	0.790	0.790	7.811	299,800
2024-09-02	0.830	0.830	0.800	0.810	8.008	329,400
2024-08-30	0.840	0.840	0.820	0.820	8.107	234,310
2024-08-29	0.840	0.840	0.810	0.820	8.107	76,800
2024-08-28	0.850	0.850	0.820	0.830	8.206	266,400
2024-08-27	0.850	0.850	0.820	0.840	8.305	110,600
2024-08-26	0.840	0.840	0.820	0.840	8.305	148,800
2024-08-23	0.830	0.840	0.820	0.820	8.107	109,000
2024-08-22	0.840	0.840	0.820	0.830	8.206	97,300
2024-08-21	0.840	0.840	0.820	0.840	8.305	133,500
2024-08-20	0.850	0.850	0.820	0.820	8.107	184,876
2024-08-19	0.840	0.840	0.830	0.840	8.305	228,900
2024-08-16	0.850	0.850	0.820	0.820	8.107	378,500
2024-08-15	0.830	0.840	0.810	0.830	8.206	405,000
2024-08-14	0.770	0.820	0.770	0.810	8.008	1,048,640
2024-08-13	0.760	0.770	0.750	0.760	7.514	160,435

← NewerPage 9 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.