Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FIH Mobile Limited (2038.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.900+0.020 (+2.27%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.8800.9100.8800.9000.9002,938,000
Dec 08, 20220.8900.9000.8700.8800.8801,704,000
Dec 07, 20220.8800.9200.8700.8700.8704,771,000
Dec 06, 20220.8800.8900.8600.8800.8802,045,000
Dec 05, 20220.8600.9000.8600.8900.8905,976,992
Dec 02, 20220.8500.8600.8500.8500.8502,075,378
Dec 01, 20220.8600.8700.8400.8600.8602,824,309
Nov 30, 20220.8400.8600.8200.8400.8403,389,740
Nov 29, 20220.8200.8400.8100.8400.8404,775,390
Nov 28, 20220.8100.8200.7900.8200.8203,834,000
Nov 25, 20220.8100.8300.8000.8300.8301,160,000
Nov 24, 20220.8300.8400.8100.8200.8201,892,000
Nov 23, 20220.8000.8300.8000.8300.8304,255,464
Nov 22, 20220.8000.8000.7900.8000.8002,378,000
Nov 21, 20220.8100.8200.8000.8100.8102,495,000
Nov 18, 20220.8300.8400.8100.8200.8203,257,052
Nov 17, 20220.8100.8400.8000.8400.8403,035,000
Nov 16, 20220.8300.8500.8100.8200.8205,774,618
Nov 15, 20220.8100.8300.8100.8300.8303,748,000
Nov 14, 20220.8100.8200.8000.8100.8102,828,000
Nov 11, 20220.8000.8100.7800.7900.7902,526,389
Nov 10, 20220.7800.7900.7700.7700.7701,364,977
Nov 09, 20220.7800.8300.7800.7800.7804,586,780
Nov 08, 20220.7900.8000.7700.7900.7901,792,000
Nov 07, 20220.7500.7900.7500.7900.7904,351,741
Nov 04, 20220.7200.7500.7200.7500.7503,130,000
Nov 03, 20220.6800.7200.6700.7100.7102,220,000
Nov 02, 20220.6900.7100.6800.7000.7002,227,000
Nov 01, 20220.6500.7000.6400.6700.6702,386,000
Oct 31, 20220.6700.6700.6300.6400.6404,373,000
Oct 28, 20220.7000.7000.6500.6700.6703,475,936
Oct 27, 20220.7100.7100.6900.7100.7102,229,000
Oct 26, 20220.6900.7100.6900.7100.7101,231,000
Oct 25, 20220.6700.7000.6500.7000.7003,272,000
Oct 24, 20220.7500.7500.6600.6700.67010,105,000
Oct 21, 20220.7600.7600.7300.7500.7502,898,000
Oct 20, 20220.7500.7600.7400.7600.7602,905,218
Oct 19, 20220.7800.7800.7500.7600.760839,000
Oct 18, 20220.7700.7800.7500.7800.7803,445,211
Oct 17, 20220.7400.7600.7200.7500.7502,319,000
Oct 14, 20220.7500.7600.7400.7400.7402,359,776
Oct 13, 20220.7600.7700.7300.7300.7302,475,345
Oct 12, 20220.7600.7600.7300.7600.7604,325,332
Oct 11, 20220.7800.7800.7600.7700.7702,452,206
Oct 10, 20220.7800.7900.7700.7800.7802,135,519
Oct 07, 20220.8000.8000.7800.8000.8001,398,000
Oct 06, 20220.8100.8100.8000.8000.800756,000
Oct 05, 20220.8100.8100.7900.8100.8103,061,000
Oct 03, 20220.8100.8100.7700.7800.7801,588,000
Sep 30, 20220.7300.8100.7300.8100.8105,591,000
Sep 29, 20220.7700.8000.7400.7500.7503,550,000
Sep 28, 20220.8100.8100.7600.7700.7708,487,000
Sep 27, 20220.8400.8400.8100.8200.8202,339,724
Sep 26, 20220.8100.8500.8000.8400.8403,822,000
Sep 23, 20220.8100.8300.8100.8100.8101,709,000
Sep 22, 20220.8300.8300.8100.8200.8202,370,000
Sep 21, 20220.8800.8800.8400.8400.840862,561
Sep 20, 20220.8700.8800.8500.8800.8803,203,852
Sep 19, 20220.8500.8800.8300.8800.88039,119,177
Sep 16, 20220.9200.9200.8100.8300.83057,889,404
Sep 15, 20220.9400.9400.9200.9200.9203,898,263
Sep 14, 20220.9600.9600.9300.9400.9403,131,690
Sep 13, 20220.9800.9900.9600.9600.9601,984,000
Sep 09, 20220.9600.9900.9600.9800.9802,205,000
Sep 08, 20220.9600.9700.9400.9600.9604,055,000
Sep 07, 20220.9800.9800.9500.9600.9605,993,000
Sep 06, 20220.9800.9900.9700.9800.9804,187,000
Sep 05, 20221.0001.0100.9800.9900.9905,309,000
Sep 02, 20221.0101.0201.0001.0001.0002,349,000
Sep 01, 20221.0101.0201.0001.0201.0201,632,709
Aug 31, 20221.0101.0201.0001.0201.0204,533,000
Aug 30, 20221.0101.0301.0001.0201.0203,562,629
Aug 29, 20221.0101.0201.0001.0101.0103,216,000
Aug 26, 20221.0101.0401.0101.0201.0203,889,901
Aug 25, 20221.0101.0201.0101.0201.0201,682,000
Aug 24, 20221.0101.0201.0001.0201.0204,453,000
Aug 23, 20221.0201.0301.0001.0101.0105,185,000
Aug 22, 20221.0301.0301.0201.0201.0201,644,000
Aug 19, 20221.0201.0401.0201.0401.0402,552,000
Aug 18, 20221.0301.0401.0201.0301.0301,443,000
Aug 17, 20221.0201.0401.0101.0301.0303,442,000
Aug 16, 20221.0301.0401.0101.0301.0306,787,000
Aug 15, 20221.0301.0501.0201.0401.0404,284,021
Aug 12, 20221.0201.0401.0201.0401.0405,277,457
Aug 11, 20221.0101.0300.9901.0301.03011,123,025
Aug 10, 20221.0301.0300.9900.9900.99011,946,000
Aug 09, 20221.0301.0401.0301.0401.0402,228,000
Aug 08, 20221.0401.0501.0301.0401.0402,762,605
Aug 05, 20221.0301.0501.0301.0501.0503,021,000
Aug 04, 20221.0001.0401.0001.0401.0407,613,396
Aug 03, 20221.0001.0201.0001.0001.0002,922,000
Aug 02, 20221.0301.0301.0001.0101.0104,969,000
Aug 01, 20221.0401.0501.0301.0301.0303,404,000
Jul 29, 20221.0501.0701.0401.0501.0503,437,000
Jul 28, 20221.0501.0601.0401.0601.0601,018,000
Jul 27, 20221.0401.0601.0401.0601.0601,448,000
Jul 26, 20221.0401.0601.0401.0601.0602,333,993
Jul 25, 20221.0501.0601.0401.0501.0501,249,000
Jul 22, 20221.0401.0701.0301.0601.0604,156,000
Jul 21, 20221.0201.0501.0201.0501.0501,694,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement