U.S. Markets closed

FIH Mobile Limited (2038.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.56+0.01 (+0.39%)
At close: 4:09PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 24, 20172.572.612.542.562.5613,138,815
May 23, 20172.602.612.542.552.5512,942,778
May 22, 20172.522.602.502.582.5822,538,707
May 19, 20172.722.752.702.712.717,156,806
May 18, 20172.722.792.702.742.7413,915,870
May 17, 20172.792.792.742.742.7411,755,031
May 16, 20172.732.802.682.802.8028,572,969
May 15, 20172.682.682.622.622.625,991,296
May 12, 20172.682.692.642.662.665,707,581
May 11, 20172.692.692.662.662.667,099,196
May 10, 20172.692.702.662.672.677,098,920
May 09, 20172.652.672.642.672.677,443,397
May 08, 20172.672.692.642.652.656,881,076
May 05, 20172.672.682.652.662.663,746,000
May 04, 20172.672.692.662.662.666,170,371
May 02, 20172.672.712.672.672.678,204,781
Apr 28, 20172.682.712.672.672.677,357,683
Apr 27, 20172.682.702.672.682.684,012,348
Apr 26, 20172.732.732.682.692.6913,253,021
Apr 25, 20172.692.742.682.722.727,678,316
Apr 24, 20172.702.722.662.702.706,341,695
Apr 21, 20172.672.732.672.702.708,758,809
Apr 20, 20172.652.692.642.672.677,928,529
Apr 19, 20172.652.682.622.652.6512,783,887
Apr 18, 20172.712.722.662.662.6614,687,185
Apr 13, 20172.712.732.702.712.712,906,004
Apr 12, 20172.722.752.702.732.735,998,292
Apr 11, 20172.732.742.702.702.706,580,475
Apr 10, 20172.682.782.682.732.739,297,584
Apr 07, 20172.752.752.682.702.707,958,773
Apr 06, 20172.702.762.702.732.7311,826,114
Apr 05, 20173.133.132.702.732.7356,019,565
Apr 03, 20173.003.162.993.133.137,943,242
Mar 31, 20172.983.032.973.033.036,284,162
Mar 30, 20173.063.062.983.003.0013,094,028
Mar 29, 20173.103.123.063.083.089,587,602
Mar 28, 20173.093.113.063.083.087,402,059
Mar 27, 20173.083.133.053.083.086,069,104
Mar 24, 20173.103.153.083.093.097,368,503
Mar 23, 20173.043.183.043.133.1313,030,896
Mar 22, 20173.073.113.033.073.0716,114,754
Mar 21, 20173.123.153.113.113.119,395,023
Mar 20, 20173.223.223.103.123.1214,888,508
Mar 17, 20173.163.223.133.223.2212,906,255
Mar 16, 20173.183.243.153.163.169,207,481
Mar 15, 20173.153.243.133.173.1710,746,964
Mar 14, 20173.203.263.153.163.1614,688,607
Mar 13, 20173.193.253.163.183.1812,434,787
Mar 10, 20173.223.253.143.223.2213,922,274
Mar 09, 20173.243.293.183.253.2512,517,474
Mar 08, 20173.303.333.233.233.2314,337,231
Mar 07, 20173.213.343.213.303.3014,525,497
Mar 06, 20173.143.273.123.203.2011,426,722
Mar 03, 20173.073.183.053.143.1417,828,062
Mar 02, 20173.133.193.053.053.0513,777,537
Mar 01, 20173.033.193.013.123.1226,591,461
Feb 28, 20172.973.042.973.013.0117,961,960
Feb 27, 20172.953.012.932.952.9517,623,975
Feb 24, 20173.003.032.942.952.9513,716,596
Feb 23, 20173.003.012.963.003.0016,008,700
Feb 22, 20172.953.042.943.003.0013,690,226
Feb 21, 20172.993.042.952.952.959,982,958
Feb 20, 20173.003.062.993.013.0111,947,010
Feb 17, 20173.063.082.993.013.0113,116,292
Feb 16, 20173.083.103.043.063.0612,811,303
Feb 15, 20172.933.132.933.093.0929,586,927
Feb 14, 20172.912.932.902.932.939,279,304
Feb 13, 20172.882.942.862.922.9219,615,807
Feb 10, 20172.812.942.792.862.8648,228,363
Feb 09, 20172.612.652.602.642.645,445,237
Feb 08, 20172.592.612.572.592.593,509,963
Feb 07, 20172.602.652.572.582.586,851,644
Feb 06, 20172.592.642.572.592.599,410,364
Feb 03, 20172.592.602.572.582.581,675,090
Feb 02, 20172.542.672.532.592.596,874,587
Feb 01, 20172.502.542.492.542.542,584,350
Jan 27, 20172.502.512.482.502.50761,000
Jan 26, 20172.502.512.482.502.502,201,460
Jan 25, 20172.502.502.472.482.481,199,000
Jan 24, 20172.472.492.462.482.482,039,765
Jan 23, 20172.492.512.442.472.474,721,627
Jan 20, 20172.522.532.482.482.482,062,000
Jan 19, 20172.542.552.502.512.512,107,000
Jan 18, 20172.512.552.502.532.535,062,000
Jan 17, 20172.482.522.482.502.502,510,799
Jan 16, 20172.502.502.452.482.481,580,583
Jan 13, 20172.502.512.492.502.501,428,551
Jan 12, 20172.502.512.492.512.512,690,709
Jan 11, 20172.502.512.482.492.492,503,140
Jan 10, 20172.502.532.482.502.503,669,507
Jan 09, 20172.542.552.502.512.511,518,596
Jan 06, 20172.552.552.522.532.532,844,963
Jan 05, 20172.552.572.512.532.534,580,331
Jan 04, 20172.502.582.502.532.538,066,112
Jan 03, 20172.452.522.452.492.491,903,596
Dec 30, 20162.452.472.442.452.451,623,000
Dec 29, 20162.462.482.432.442.441,953,780
Dec 28, 20162.432.482.422.462.467,531,819
Dec 23, 20162.452.452.422.432.431,410,311
Dec 22, 20162.442.482.442.472.471,900,532
*Close price adjusted for dividends and splits.
Loading more data...