FIH MOBILE LTD (TEMP) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 0.260 | 0.310 | 0.225 | 0.250 | 0.250 | 24,733,500 |
| 2025-08-01 | 0.250 | 0.265 | 0.247 | 0.255 | 0.255 | 3,173,000 |
| 2025-07-31 | 0.248 | 0.249 | 0.245 | 0.246 | 0.246 | 1,127,500 |
| 2025-07-30 | 0.250 | 0.250 | 0.249 | 0.249 | 0.249 | 805,000 |
| 2025-07-29 | 0.250 | 0.255 | 0.250 | 0.250 | 0.250 | 2,694,000 |
| 2025-07-28 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 6,743,000 |
| 2025-07-25 | 0.246 | 0.255 | 0.246 | 0.250 | 0.250 | 2,032,000 |
| 2025-07-24 | 0.249 | 0.249 | 0.245 | 0.246 | 0.246 | 5,082,500 |
| 2025-07-23 | 0.260 | 0.260 | 0.249 | 0.250 | 0.250 | 3,042,000 |
| 2025-07-22 | 0.255 | 0.260 | 0.255 | 0.260 | 0.260 | 218,500 |
| 2025-07-21 | 0.255 | 0.260 | 0.250 | 0.260 | 0.260 | 935,000 |
| 2025-07-18 | 0.250 | 0.255 | 0.250 | 0.250 | 0.250 | 795,500 |
| 2025-07-17 | 0.248 | 0.255 | 0.248 | 0.250 | 0.250 | 332,000 |
| 2025-07-16 | 0.255 | 0.255 | 0.248 | 0.255 | 0.255 | 1,564,000 |
| 2025-07-15 | 0.270 | 0.270 | 0.250 | 0.250 | 0.250 | 2,019,881 |
| 2025-07-14 | 0.275 | 0.300 | 0.249 | 0.270 | 0.270 | 7,058,500 |
| 2025-07-11 | 0.250 | 0.255 | 0.249 | 0.255 | 0.255 | 1,439,007 |
| 2025-07-10 | 0.235 | 0.250 | 0.230 | 0.250 | 0.250 | 3,152,001 |
| 2025-07-09 | 0.224 | 0.236 | 0.224 | 0.230 | 0.230 | 705,000 |
| 2025-07-08 | 0.225 | 0.230 | 0.220 | 0.230 | 0.230 | 372,000 |
| 2025-07-07 | 0.220 | 0.230 | 0.220 | 0.225 | 0.225 | 1,504,000 |
| 2025-07-04 | 0.218 | 0.225 | 0.212 | 0.220 | 0.220 | 1,502,000 |
| 2025-07-03 | 0.224 | 0.224 | 0.218 | 0.218 | 0.218 | 94,000 |
| 2025-07-02 | 0.220 | 0.228 | 0.217 | 0.218 | 0.218 | 7,583,500 |
| 2025-06-30 | 0.224 | 0.255 | 0.216 | 0.219 | 0.219 | 1,309,208 |
| 2025-06-27 | 0.238 | 0.238 | 0.219 | 0.224 | 0.224 | 8,648,000 |
| 2025-06-26 | 0.247 | 0.247 | 0.235 | 0.247 | 0.247 | 2,081,000 |
| 2025-06-25 | 0.248 | 0.248 | 0.247 | 0.248 | 0.248 | 226,000 |
| 2025-06-24 | 0.250 | 0.250 | 0.247 | 0.248 | 0.248 | 357,500 |
| 2025-06-23 | 0.245 | 0.255 | 0.240 | 0.255 | 0.255 | 1,421,000 |
| 2025-06-20 | 0.249 | 0.260 | 0.246 | 0.250 | 0.250 | 1,022,000 |
| 2025-06-19 | 0.250 | 0.250 | 0.235 | 0.249 | 0.249 | 1,634,000 |
| 2025-06-18 | 0.250 | 0.250 | 0.244 | 0.250 | 0.250 | 864,500 |
| 2025-06-17 | 9.870 | 10.500 | 9.870 | 10.000 | 10.000 | 108,100 |
| 2025-06-16 | 9.520 | 9.900 | 9.520 | 9.700 | 9.700 | 33,200 |
| 2025-06-13 | 9.380 | 9.690 | 9.270 | 9.520 | 9.520 | 14,900 |
| 2025-06-12 | 9.460 | 9.770 | 9.460 | 9.620 | 9.620 | 72,800 |
| 2025-06-11 | 9.460 | 10.060 | 9.460 | 9.590 | 9.590 | 620,700 |
| 2025-06-10 | 9.460 | 9.460 | 9.150 | 9.250 | 9.250 | 52,300 |
| 2025-06-09 | 9.760 | 9.760 | 9.210 | 9.320 | 9.320 | 226,800 |
| 2025-06-06 | 9.170 | 9.600 | 9.160 | 9.600 | 9.600 | 308,400 |
| 2025-06-05 | 9.080 | 9.470 | 9.080 | 9.140 | 9.140 | 272,825 |
| 2025-06-04 | 9.100 | 9.180 | 8.900 | 9.030 | 9.030 | 386,587 |
| 2025-06-03 | 9.500 | 9.780 | 8.980 | 9.070 | 9.070 | 1,631,908 |
| 2025-06-02 | 9.250 | 9.470 | 9.020 | 9.400 | 9.400 | 424,000 |
| 2025-05-30 | 9.410 | 9.650 | 9.140 | 9.250 | 9.250 | 2,285,800 |
| 2025-05-29 | 9.720 | 9.980 | 9.550 | 9.550 | 9.550 | 5,512,400 |
| 2025-05-28 | 9.490 | 10.140 | 9.230 | 9.630 | 9.630 | 10,194,400 |
| 2025-05-27 | 9.200 | 9.640 | 8.870 | 9.270 | 9.270 | 7,006,842 |
| 2025-05-26 | 10.360 | 10.420 | 9.120 | 9.160 | 9.160 | 11,933,310 |
| 2025-05-23 | 8.400 | 11.800 | 8.220 | 10.300 | 10.300 | 43,126,060 |
| 2025-05-22 | 8.460 | 8.480 | 8.190 | 8.400 | 8.400 | 954,994 |
| 2025-05-21 | 8.980 | 8.980 | 8.330 | 8.400 | 8.400 | 1,417,700 |
| 2025-05-20 | 9.180 | 10.460 | 8.710 | 8.720 | 8.720 | 6,398,493 |
← NewerPage 6 of 6 · 354 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.