HKSE - Delayed Quote HKD

FIH Mobile Limited (2038.HK)

0.730 +0.050 (+7.35%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.690 0.740 0.670 0.730 0.730 14,055,000
Apr 23, 2024 0.680 0.700 0.660 0.680 0.680 4,538,000
Apr 22, 2024 0.660 0.690 0.640 0.660 0.660 5,703,053
Apr 19, 2024 0.710 0.710 0.650 0.670 0.670 6,465,000
Apr 18, 2024 0.690 0.700 0.660 0.690 0.690 3,356,000
Apr 17, 2024 0.680 0.720 0.670 0.690 0.690 8,805,725
Apr 16, 2024 0.730 0.740 0.670 0.680 0.680 16,728,680
Apr 15, 2024 0.850 0.850 0.730 0.770 0.770 26,768,411
Apr 12, 2024 0.740 0.880 0.720 0.850 0.850 59,207,790
Apr 11, 2024 0.670 0.770 0.660 0.740 0.740 61,143,772
Apr 10, 2024 0.590 0.720 0.580 0.690 0.690 59,701,523
Apr 9, 2024 0.610 0.660 0.580 0.590 0.590 40,403,561
Apr 8, 2024 0.490 0.680 0.485 0.620 0.620 74,101,000
Apr 5, 2024 0.500 0.500 0.485 0.485 0.485 1,519,000
Apr 3, 2024 0.500 0.510 0.500 0.500 0.500 602,000
Apr 2, 2024 0.500 0.510 0.495 0.510 0.510 3,283,854
Mar 28, 2024 0.495 0.510 0.490 0.510 0.510 1,284,000
Mar 27, 2024 0.495 0.510 0.490 0.495 0.495 2,380,065
Mar 26, 2024 0.490 0.510 0.490 0.510 0.510 2,295,099
Mar 25, 2024 0.495 0.500 0.485 0.500 0.500 6,227,000
Mar 22, 2024 0.500 0.500 0.485 0.500 0.500 5,668,000
Mar 21, 2024 0.510 0.510 0.490 0.510 0.510 4,071,000
Mar 20, 2024 0.520 0.520 0.500 0.500 0.500 1,912,000
Mar 19, 2024 0.530 0.530 0.510 0.520 0.520 4,296,000
Mar 18, 2024 0.510 0.550 0.495 0.530 0.530 15,876,000
Mar 15, 2024 0.490 0.520 0.485 0.500 0.500 5,321,170
Mar 14, 2024 0.500 0.510 0.490 0.495 0.495 1,531,000
Mar 13, 2024 0.500 0.510 0.490 0.495 0.495 2,651,801
Mar 12, 2024 0.495 0.510 0.495 0.500 0.500 2,331,165
Mar 11, 2024 0.500 0.510 0.495 0.500 0.500 1,434,000
Mar 8, 2024 0.470 0.510 0.470 0.500 0.500 7,747,978
Mar 7, 2024 0.475 0.475 0.465 0.470 0.470 1,468,000
Mar 6, 2024 0.470 0.480 0.465 0.475 0.475 1,823,339
Mar 5, 2024 0.485 0.485 0.465 0.465 0.465 4,421,000
Mar 4, 2024 0.490 0.490 0.480 0.485 0.485 2,485,000
Mar 1, 2024 0.490 0.490 0.480 0.490 0.490 2,257,098
Feb 29, 2024 0.495 0.500 0.485 0.485 0.485 4,229,000
Feb 28, 2024 0.510 0.520 0.490 0.490 0.490 2,524,000
Feb 27, 2024 0.510 0.520 0.500 0.510 0.510 1,255,775
Feb 26, 2024 0.520 0.520 0.500 0.510 0.510 4,865,000
Feb 23, 2024 0.510 0.520 0.500 0.520 0.520 3,232,000
Feb 22, 2024 0.500 0.520 0.500 0.510 0.510 2,146,000
Feb 21, 2024 0.485 0.510 0.485 0.510 0.510 6,048,000
Feb 20, 2024 0.485 0.490 0.485 0.485 0.485 766,000
Feb 19, 2024 0.495 0.495 0.485 0.485 0.485 1,367,000
Feb 16, 2024 0.485 0.495 0.485 0.495 0.495 473,000
Feb 15, 2024 0.495 0.495 0.480 0.480 0.480 521,281
Feb 14, 2024 0.495 0.495 0.485 0.495 0.495 54,141
Feb 9, 2024 0.485 0.485 0.485 0.485 0.485 -
Feb 8, 2024 0.495 0.500 0.485 0.495 0.495 2,259,153
Feb 7, 2024 0.495 0.500 0.485 0.495 0.495 1,194,000
Feb 6, 2024 0.465 0.500 0.465 0.495 0.495 2,364,694
Feb 5, 2024 0.480 0.480 0.460 0.460 0.460 5,044,000
Feb 2, 2024 0.495 0.500 0.480 0.480 0.480 4,745,000
Feb 1, 2024 0.490 0.500 0.485 0.495 0.495 1,319,000
Jan 31, 2024 0.485 0.495 0.480 0.490 0.490 2,315,000
Jan 30, 2024 0.520 0.520 0.490 0.490 0.490 2,771,698
Jan 29, 2024 0.510 0.520 0.510 0.520 0.520 607,000
Jan 26, 2024 0.500 0.510 0.500 0.510 0.510 4,551,000
Jan 25, 2024 0.500 0.510 0.490 0.500 0.500 2,341,961
Jan 24, 2024 0.485 0.500 0.480 0.495 0.495 4,305,000
Jan 23, 2024 0.480 0.495 0.480 0.480 0.480 2,102,352
Jan 22, 2024 0.520 0.520 0.470 0.475 0.475 6,610,839
Jan 19, 2024 0.530 0.530 0.510 0.510 0.510 1,446,624
Jan 18, 2024 0.530 0.530 0.510 0.530 0.530 4,312,000
Jan 17, 2024 0.550 0.550 0.520 0.520 0.520 8,273,000
Jan 16, 2024 0.560 0.570 0.550 0.560 0.560 1,406,000
Jan 15, 2024 0.580 0.580 0.580 0.580 0.580 -
Jan 12, 2024 0.560 0.590 0.550 0.580 0.580 4,464,000
Jan 11, 2024 0.550 0.570 0.550 0.560 0.560 2,618,587
Jan 10, 2024 0.560 0.570 0.550 0.550 0.550 2,008,525
Jan 9, 2024 0.560 0.570 0.560 0.560 0.560 766,000
Jan 8, 2024 0.590 0.590 0.560 0.560 0.560 5,259,000
Jan 5, 2024 0.590 0.600 0.580 0.600 0.600 1,579,000
Jan 4, 2024 0.580 0.590 0.570 0.590 0.590 3,704,000
Jan 3, 2024 0.590 0.590 0.580 0.590 0.590 946,294
Jan 2, 2024 0.610 0.610 0.580 0.590 0.590 7,308,000
Dec 29, 2023 0.610 0.620 0.600 0.610 0.610 2,527,000
Dec 28, 2023 0.600 0.610 0.590 0.610 0.610 4,125,000
Dec 27, 2023 0.580 0.600 0.580 0.590 0.590 3,050,000
Dec 22, 2023 0.570 0.600 0.570 0.590 0.590 3,677,231
Dec 21, 2023 0.570 0.580 0.560 0.580 0.580 1,273,311
Dec 20, 2023 0.570 0.580 0.560 0.570 0.570 2,762,000
Dec 19, 2023 0.560 0.570 0.560 0.570 0.570 1,808,000
Dec 18, 2023 0.570 0.580 0.560 0.560 0.560 2,259,000
Dec 15, 2023 0.560 0.580 0.560 0.570 0.570 6,211,014
Dec 14, 2023 0.550 0.560 0.540 0.560 0.560 4,144,000
Dec 13, 2023 0.550 0.550 0.540 0.550 0.550 1,459,000
Dec 12, 2023 0.550 0.560 0.530 0.540 0.540 5,477,203
Dec 11, 2023 0.550 0.560 0.540 0.560 0.560 1,394,000
Dec 8, 2023 0.550 0.570 0.540 0.550 0.550 3,374,000
Dec 7, 2023 0.550 0.560 0.540 0.550 0.550 1,491,037
Dec 6, 2023 0.550 0.560 0.540 0.550 0.550 1,491,483
Dec 5, 2023 0.550 0.560 0.540 0.540 0.540 5,776,000
Dec 4, 2023 0.580 0.580 0.550 0.550 0.550 8,798,000
Dec 1, 2023 0.570 0.590 0.560 0.590 0.590 7,919,200
Nov 30, 2023 0.590 0.590 0.570 0.580 0.580 8,187,038
Nov 29, 2023 0.590 0.610 0.580 0.580 0.580 4,859,000
Nov 28, 2023 0.600 0.610 0.590 0.600 0.600 1,206,000
Nov 27, 2023 0.620 0.620 0.590 0.600 0.600 3,826,000
Nov 24, 2023 0.620 0.620 0.600 0.620 0.620 1,164,078
Nov 23, 2023 0.610 0.620 0.600 0.620 0.620 1,222,680
Nov 22, 2023 0.610 0.620 0.600 0.610 0.610 1,817,000
Nov 21, 2023 0.600 0.610 0.600 0.610 0.610 2,149,033
Nov 20, 2023 0.590 0.600 0.590 0.600 0.600 934,000
Nov 17, 2023 0.590 0.600 0.580 0.590 0.590 1,610,000
Nov 16, 2023 0.610 0.610 0.590 0.590 0.590 1,013,633
Nov 15, 2023 0.590 0.600 0.580 0.600 0.600 4,913,315
Nov 14, 2023 0.590 0.590 0.580 0.590 0.590 2,924,401
Nov 13, 2023 0.600 0.600 0.580 0.580 0.580 3,207,294
Nov 10, 2023 0.600 0.610 0.590 0.600 0.600 1,573,474
Nov 9, 2023 0.610 0.610 0.590 0.600 0.600 1,918,000
Nov 8, 2023 0.610 0.620 0.600 0.600 0.600 3,368,000
Nov 7, 2023 0.620 0.620 0.600 0.610 0.610 1,654,000
Nov 6, 2023 0.600 0.630 0.600 0.620 0.620 6,442,598
Nov 3, 2023 0.580 0.610 0.580 0.590 0.590 7,892,481
Nov 2, 2023 0.570 0.590 0.570 0.580 0.580 3,784,000
Nov 1, 2023 0.580 0.580 0.560 0.560 0.560 6,744,318
Oct 31, 2023 0.580 0.590 0.560 0.580 0.580 3,930,000
Oct 30, 2023 0.580 0.600 0.580 0.580 0.580 1,726,000
Oct 27, 2023 0.590 0.600 0.560 0.580 0.580 11,092,000
Oct 26, 2023 0.570 0.600 0.550 0.580 0.580 6,501,000
Oct 25, 2023 0.600 0.600 0.570 0.570 0.570 9,835,835
Oct 24, 2023 0.620 0.620 0.550 0.590 0.590 17,563,393
Oct 20, 2023 0.670 0.690 0.650 0.650 0.650 6,142,000
Oct 19, 2023 0.710 0.710 0.660 0.670 0.670 8,490,000
Oct 18, 2023 0.660 0.730 0.660 0.710 0.710 18,086,100
Oct 17, 2023 0.690 0.690 0.670 0.670 0.670 5,299,469
Oct 16, 2023 0.680 0.720 0.660 0.680 0.680 9,074,000
Oct 13, 2023 0.700 0.710 0.670 0.690 0.690 9,438,838
Oct 12, 2023 0.640 0.850 0.640 0.720 0.720 53,060,874
Oct 11, 2023 0.640 0.650 0.630 0.630 0.630 1,777,801
Oct 10, 2023 0.650 0.650 0.640 0.640 0.640 387,000
Oct 9, 2023 0.640 0.650 0.620 0.640 0.640 884,000
Oct 6, 2023 0.620 0.660 0.620 0.630 0.630 1,133,000
Oct 5, 2023 0.640 0.650 0.620 0.620 0.620 1,005,000
Oct 4, 2023 0.640 0.660 0.640 0.640 0.640 557,000
Oct 3, 2023 0.660 0.660 0.640 0.650 0.650 1,297,000
Sep 29, 2023 0.660 0.670 0.650 0.670 0.670 1,050,000
Sep 28, 2023 0.670 0.670 0.650 0.660 0.660 1,876,602
Sep 27, 2023 0.670 0.680 0.660 0.670 0.670 964,000
Sep 26, 2023 0.680 0.680 0.670 0.670 0.670 2,494,000
Sep 25, 2023 0.690 0.690 0.680 0.680 0.680 1,183,000
Sep 22, 2023 0.680 0.700 0.680 0.690 0.690 2,050,279
Sep 21, 2023 0.690 0.690 0.680 0.680 0.680 611,000
Sep 20, 2023 0.690 0.700 0.680 0.700 0.700 2,726,000
Sep 19, 2023 0.700 0.700 0.690 0.700 0.700 619,000
Sep 18, 2023 0.690 0.700 0.680 0.700 0.700 1,815,000
Sep 15, 2023 0.700 0.700 0.670 0.700 0.700 7,500,000
Sep 14, 2023 0.710 0.710 0.690 0.690 0.690 2,114,000
Sep 13, 2023 0.700 0.710 0.690 0.710 0.710 3,985,443
Sep 12, 2023 0.680 0.710 0.670 0.680 0.680 5,385,214
Sep 11, 2023 0.700 0.710 0.670 0.680 0.680 9,438,823
Sep 7, 2023 0.710 0.710 0.700 0.710 0.710 1,950,000
Sep 6, 2023 0.710 0.720 0.700 0.710 0.710 2,947,000
Sep 5, 2023 0.710 0.720 0.700 0.720 0.720 2,580,000
Sep 4, 2023 0.700 0.720 0.700 0.710 0.710 4,361,151
Aug 31, 2023 0.700 0.710 0.680 0.690 0.690 14,455,484
Aug 30, 2023 0.750 0.750 0.710 0.710 0.710 4,003,000
Aug 29, 2023 0.740 0.750 0.730 0.740 0.740 2,648,514
Aug 28, 2023 0.730 0.760 0.710 0.720 0.720 7,389,000
Aug 25, 2023 0.720 0.720 0.710 0.710 0.710 616,000
Aug 24, 2023 0.730 0.730 0.720 0.720 0.720 2,193,978
Aug 23, 2023 0.740 0.740 0.720 0.720 0.720 3,928,000
Aug 22, 2023 0.740 0.750 0.730 0.750 0.750 2,250,000
Aug 21, 2023 0.770 0.770 0.730 0.730 0.730 3,003,000
Aug 18, 2023 0.770 0.780 0.760 0.770 0.770 2,909,000
Aug 17, 2023 0.770 0.780 0.770 0.770 0.770 1,782,981
Aug 16, 2023 0.770 0.780 0.760 0.770 0.770 1,214,729
Aug 15, 2023 0.780 0.790 0.770 0.780 0.780 2,309,000
Aug 14, 2023 0.800 0.800 0.780 0.780 0.780 1,755,000
Aug 11, 2023 0.820 0.820 0.800 0.800 0.800 1,142,523
Aug 10, 2023 0.800 0.830 0.800 0.830 0.830 4,420,535
Aug 9, 2023 0.790 0.820 0.780 0.810 0.810 5,441,017
Aug 8, 2023 0.780 0.800 0.770 0.790 0.790 2,528,000
Aug 7, 2023 0.780 0.790 0.770 0.780 0.780 1,237,000
Aug 4, 2023 0.800 0.800 0.770 0.780 0.780 6,331,003
Aug 3, 2023 0.800 0.800 0.790 0.790 0.790 651,838
Aug 2, 2023 0.790 0.810 0.790 0.800 0.800 5,258,461
Aug 1, 2023 0.830 0.840 0.800 0.800 0.800 4,793,000
Jul 31, 2023 0.830 0.840 0.830 0.840 0.840 2,671,979
Jul 28, 2023 0.800 0.830 0.800 0.820 0.820 2,164,000
Jul 27, 2023 0.810 0.820 0.800 0.810 0.810 989,362
Jul 26, 2023 0.810 0.810 0.790 0.810 0.810 2,395,412
Jul 25, 2023 0.800 0.810 0.800 0.810 0.810 938,000
Jul 24, 2023 0.820 0.820 0.790 0.790 0.790 1,737,000
Jul 21, 2023 0.830 0.830 0.820 0.820 0.820 1,282,288
Jul 20, 2023 0.840 0.840 0.820 0.820 0.820 768,000
Jul 19, 2023 0.830 0.840 0.810 0.840 0.840 3,081,156
Jul 18, 2023 0.850 0.850 0.820 0.830 0.830 3,025,000
Jul 14, 2023 0.840 0.860 0.830 0.850 0.850 2,507,010
Jul 13, 2023 0.830 0.850 0.830 0.850 0.850 1,697,000
Jul 12, 2023 0.830 0.850 0.820 0.820 0.820 1,966,736
Jul 11, 2023 0.820 0.840 0.820 0.830 0.830 2,779,928
Jul 10, 2023 0.830 0.830 0.810 0.830 0.830 552,000
Jul 7, 2023 0.840 0.840 0.820 0.820 0.820 2,222,000
Jul 6, 2023 0.830 0.850 0.820 0.840 0.840 2,041,000
Jul 5, 2023 0.820 0.840 0.810 0.830 0.830 3,453,000
Jul 4, 2023 0.810 0.830 0.810 0.830 0.830 3,690,539
Jul 3, 2023 0.800 0.810 0.790 0.810 0.810 1,544,000
Jun 30, 2023 0.790 0.810 0.780 0.790 0.790 1,665,000
Jun 29, 2023 0.800 0.810 0.790 0.800 0.800 715,000
Jun 28, 2023 0.790 0.800 0.780 0.800 0.800 2,799,000
Jun 27, 2023 0.770 0.800 0.760 0.790 0.790 3,362,000
Jun 26, 2023 0.770 0.770 0.760 0.770 0.770 1,031,031
Jun 23, 2023 0.790 0.790 0.770 0.770 0.770 3,379,000
Jun 21, 2023 0.800 0.800 0.790 0.800 0.800 903,000
Jun 20, 2023 0.800 0.810 0.790 0.810 0.810 2,782,000
Jun 19, 2023 0.810 0.810 0.800 0.800 0.800 996,040
Jun 16, 2023 0.810 0.830 0.800 0.820 0.820 7,738,000
Jun 15, 2023 0.810 0.820 0.800 0.820 0.820 1,227,000
Jun 14, 2023 0.810 0.830 0.800 0.810 0.810 1,870,000
Jun 13, 2023 0.810 0.820 0.790 0.820 0.820 2,405,215
Jun 12, 2023 0.780 0.810 0.780 0.810 0.810 2,157,107
Jun 9, 2023 0.790 0.800 0.780 0.790 0.790 2,608,590
Jun 8, 2023 0.790 0.800 0.780 0.800 0.800 1,473,000
Jun 7, 2023 0.800 0.800 0.790 0.800 0.800 1,410,027
Jun 6, 2023 0.780 0.800 0.780 0.800 0.800 1,955,401
Jun 5, 2023 0.790 0.800 0.780 0.800 0.800 2,024,000
Jun 2, 2023 0.770 0.800 0.770 0.790 0.790 3,540,000
Jun 1, 2023 0.760 0.780 0.760 0.770 0.770 2,727,000
May 31, 2023 0.810 0.810 0.760 0.760 0.760 8,896,447
May 30, 2023 0.800 0.810 0.790 0.810 0.810 3,809,000
May 29, 2023 0.790 0.810 0.790 0.810 0.810 2,576,000
May 25, 2023 0.800 0.820 0.780 0.790 0.790 4,725,000
May 24, 2023 0.810 0.820 0.800 0.810 0.810 3,840,000
May 23, 2023 0.810 0.820 0.810 0.820 0.820 741,000
May 22, 2023 0.820 0.830 0.810 0.810 0.810 4,035,795
May 19, 2023 0.840 0.840 0.820 0.840 0.840 1,748,198
May 18, 2023 0.820 0.850 0.820 0.850 0.850 5,017,000
May 17, 2023 0.830 0.850 0.820 0.820 0.820 5,158,000
May 16, 2023 0.880 0.880 0.830 0.840 0.840 12,026,133
May 15, 2023 0.850 0.890 0.850 0.880 0.880 10,011,756
May 12, 2023 0.860 0.860 0.840 0.850 0.850 3,457,933
May 11, 2023 0.830 0.890 0.830 0.850 0.850 10,409,215
May 10, 2023 0.820 0.830 0.820 0.830 0.830 1,782,683
May 9, 2023 0.830 0.840 0.820 0.830 0.830 1,777,686
May 8, 2023 0.810 0.840 0.810 0.830 0.830 5,581,470
May 5, 2023 0.800 0.820 0.800 0.800 0.800 3,911,816
May 4, 2023 0.800 0.810 0.790 0.800 0.800 3,517,500
May 3, 2023 0.800 0.810 0.790 0.800 0.800 2,603,466
May 2, 2023 0.810 0.820 0.800 0.810 0.810 927,000
Apr 28, 2023 0.810 0.820 0.800 0.820 0.820 4,088,000
Apr 27, 2023 0.810 0.810 0.800 0.800 0.800 343,209
Apr 26, 2023 0.820 0.820 0.800 0.800 0.800 1,832,322
Apr 25, 2023 0.800 0.820 0.790 0.820 0.820 5,239,000
Apr 24, 2023 0.820 0.830 0.800 0.800 0.800 2,257,000

Related Tickers

601138.SS Foxconn Industrial Internet Co., Ltd.
22.24
+8.01%
 
0763.HK ZTE Corporation
16.240
+2.78%
 
8245.HK Shanyu Group Holdings Company Limited
0.036
-10.00%
 
0303.HK Vtech Holdings Limited
44.650
-0.45%
 
2342.HK Comba Telecom Systems Holdings Limited
0.510
+3.03%
 
2018.HK AAC Technologies Holdings Inc.
24.150
+0.21%
 
5353.TWO Tailyn Technologies, Inc.
32.20
+0.16%
 
6152.TW Prime Electronics & Satellitics Inc.
9.86
+0.10%
 
3466.TWO Skardin Industrial Corporation
43.35
+5.73%
 
AAOI Applied Optoelectronics, Inc.
11.24
-0.18%