FIH Mobile Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.000	13.500	11.280	12.230	12.230	5,685,322
2026-10-22	12.600	13.000	11.870	12.000	12.000	732,200
2026-10-21	12.180	12.790	12.160	12.410	12.410	565,000
2026-10-20	12.490	12.500	12.150	12.460	12.460	510,000
2026-10-16	12.600	12.600	11.790	12.400	12.400	850,945
2026-10-15	13.590	13.590	12.210	12.270	12.270	592,700
2026-10-14	13.010	13.270	12.710	13.050	13.050	608,842
2026-10-13	14.000	14.000	12.760	12.890	12.890	906,076
2026-10-12	13.840	13.840	13.400	13.480	13.480	586,874
2026-10-09	14.000	14.000	13.510	13.860	13.860	439,608
2026-10-08	14.790	14.790	13.790	13.910	13.910	467,000
2026-10-07	14.900	14.900	13.990	14.460	14.460	195,733
2026-10-06	14.820	15.220	14.820	14.940	14.940	257,539
2026-10-05	14.380	14.840	14.380	14.750	14.750	249,000
2026-10-02	14.900	14.900	14.300	14.900	14.900	330,000
2026-09-30	15.460	15.460	14.320	14.380	14.380	539,500
2026-09-29	14.500	14.590	14.030	14.580	14.580	445,100
2026-09-28	15.150	15.540	14.360	14.410	14.410	517,000
2026-09-25	15.190	15.190	14.300	15.080	15.080	213,000
2026-09-24	15.010	15.400	14.880	15.090	15.090	560,500
2026-09-23	15.860	15.940	15.040	15.250	15.250	912,900
2026-09-22	16.210	16.300	15.700	15.860	15.860	447,100
2026-09-21	16.440	16.600	16.000	16.210	16.210	483,000
2026-09-18	16.060	16.680	15.660	16.420	16.420	1,167,400
2026-09-17	16.280	16.280	15.460	15.880	15.880	840,000
2026-09-16	15.880	16.060	15.210	15.950	15.950	1,263,934
2026-09-15	16.240	16.250	15.500	15.880	15.880	1,457,100
2026-09-14	16.420	16.750	15.700	16.240	16.240	588,971
2026-09-11	16.950	16.950	16.140	16.410	16.410	243,050
2026-09-10	16.940	16.940	16.360	16.740	16.740	444,299
2026-09-09	16.410	16.940	16.370	16.940	16.940	500,100
2026-09-08	17.120	17.190	16.250	16.410	16.410	1,023,411
2026-09-07	16.880	17.080	16.450	16.800	16.800	460,000
2026-09-04	16.680	16.800	16.310	16.450	16.450	465,900
2026-09-03	16.390	16.550	16.250	16.470	16.470	256,700
2026-09-02	16.230	16.820	16.150	16.210	16.210	491,693
2026-09-01	16.800	16.800	16.470	16.500	16.500	388,963
2026-08-31	16.420	16.800	15.990	16.800	16.800	664,297
2026-08-28	16.990	16.990	16.420	16.510	16.510	348,300
2026-08-27	16.620	16.890	16.290	16.490	16.490	603,200
2026-08-26	17.090	17.090	16.230	16.410	16.410	749,500
2026-08-25	16.350	16.690	16.210	16.640	16.640	1,443,200
2026-08-24	17.260	17.260	16.380	16.650	16.650	621,700
2026-08-21	17.000	17.250	16.810	17.140	17.140	327,800
2026-08-20	17.290	17.540	16.630	16.900	16.900	1,410,115
2026-08-19	17.610	17.670	16.660	17.080	17.080	1,467,500
2026-08-18	17.540	18.170	17.510	18.110	18.110	511,684
2026-08-17	17.520	18.380	17.520	18.350	18.350	324,700
2026-08-14	18.450	18.500	17.890	17.940	17.940	327,600
2026-08-13	18.570	18.720	18.280	18.500	18.500	441,778
2026-08-12	19.860	19.860	18.260	18.380	18.380	476,122
2026-08-11	18.690	19.000	18.450	18.550	18.550	374,052
2026-08-10	19.000	19.120	18.320	18.900	18.900	762,000
2026-08-07	19.000	19.240	18.330	18.990	18.990	1,053,901
2026-08-06	19.000	19.280	17.980	18.470	18.470	987,900
2026-08-05	17.650	18.520	17.360	18.320	18.320	1,525,600
2026-08-04	17.300	18.110	16.970	17.670	17.670	2,623,600
2026-08-03	18.240	19.150	16.660	17.140	17.140	3,130,895
2026-07-31	17.020	19.390	16.640	19.300	19.300	2,619,000
2026-07-30	18.220	18.450	16.390	16.440	16.440	1,406,890

Page 1 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.