U.S. Markets closed

FIH Mobile Limited (2038.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
2.460+0.010 (+0.408%)
At close: 4:08PM HKT
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20172.482.482.422.462.4612,173,090
Aug 15, 20172.472.502.432.452.456,535,835
Aug 14, 20172.472.492.432.462.468,702,200
Aug 11, 20172.542.542.482.502.5011,918,550
Aug 10, 20172.602.622.532.582.589,083,661
Aug 09, 20172.622.632.582.592.594,554,040
Aug 08, 20172.642.642.602.612.614,427,997
Aug 07, 20172.632.652.562.612.618,337,252
Aug 04, 20172.632.652.592.622.624,230,000
Aug 03, 20172.682.682.602.612.616,310,000
Aug 02, 20172.662.722.652.682.6813,669,173
Aug 01, 20172.642.652.612.622.625,479,163
Jul 31, 20172.652.662.612.612.617,204,700
Jul 28, 20172.692.702.582.652.6515,855,000
Jul 27, 20172.602.722.552.672.6721,863,211
Jul 26, 20172.652.672.572.572.5713,001,000
Jul 25, 20172.632.702.612.672.6724,736,122
Jul 24, 20172.502.642.492.632.6328,825,293
Jul 21, 20172.482.512.482.492.495,122,517
Jul 20, 20172.512.522.472.482.487,750,960
Jul 19, 20172.422.552.412.502.5017,652,857
Jul 18, 20172.432.442.402.442.444,200,915
Jul 17, 20172.382.442.372.422.426,251,933
Jul 14, 20172.392.422.382.412.414,783,048
Jul 13, 20172.372.392.352.392.399,633,845
Jul 12, 20172.382.412.362.372.376,636,617
Jul 11, 20172.392.412.362.372.378,916,696
Jul 10, 20172.402.422.402.402.402,417,510
Jul 07, 20172.402.422.402.402.401,430,639
Jul 06, 20172.412.452.392.402.406,635,000
Jul 05, 20172.402.422.382.412.413,864,600
Jul 04, 20172.432.442.392.402.403,877,400
Jul 03, 20172.402.432.402.432.434,562,142
Jun 30, 20172.422.432.402.412.413,541,650
Jun 29, 20172.422.442.412.422.423,930,000
Jun 28, 20172.452.462.392.422.425,676,373
Jun 27, 20172.452.472.432.452.454,841,564
Jun 26, 20172.482.502.442.452.454,010,000
Jun 23, 20172.432.502.432.482.4810,315,000
Jun 22, 20172.422.452.422.432.432,507,651
Jun 21, 20172.412.442.392.422.423,418,000
Jun 20, 20172.402.432.402.412.414,424,719
Jun 19, 20172.352.432.352.392.398,698,620
Jun 16, 20172.362.372.322.332.3312,109,887
Jun 15, 20172.402.402.352.362.362,989,000
Jun 14, 20172.382.382.362.362.363,484,823
Jun 13, 20172.372.382.342.372.374,300,200
Jun 12, 20172.402.402.332.352.359,742,473
Jun 09, 20172.382.402.372.402.406,044,449
Jun 08, 20172.372.382.362.372.375,440,289
Jun 07, 20172.412.412.362.382.3811,939,005
Jun 06, 20172.432.442.412.412.415,642,000
Jun 05, 20172.412.442.412.432.435,648,125
Jun 02, 20172.442.452.402.412.4111,546,440
Jun 01, 20172.482.482.412.432.439,387,086
May 31, 20172.492.512.452.452.459,725,194
May 29, 20172.502.522.482.492.495,748,000
May 29, 20170.04096 Dividend
May 26, 20172.562.592.562.562.528,812,435
May 25, 20172.582.612.582.582.549,938,190
May 24, 20172.572.612.542.562.5213,138,815
May 23, 20172.602.612.542.552.5112,942,778
May 22, 20172.522.602.502.582.5422,538,707
May 19, 20172.722.752.702.712.677,156,806
May 18, 20172.722.792.702.742.7013,915,870
May 17, 20172.792.792.742.742.7011,755,031
May 16, 20172.732.802.682.802.7628,572,969
May 15, 20172.682.682.622.622.585,991,296
May 12, 20172.682.692.642.662.625,707,581
May 11, 20172.692.692.662.662.627,099,196
May 10, 20172.692.702.662.672.637,098,920
May 09, 20172.652.672.642.672.637,443,397
May 08, 20172.672.692.642.652.616,881,076
May 05, 20172.672.682.652.662.623,746,000
May 04, 20172.672.692.662.662.626,170,371
May 02, 20172.672.712.672.672.638,204,781
Apr 28, 20172.682.712.672.672.637,357,683
Apr 27, 20172.682.702.672.682.644,012,348
Apr 26, 20172.732.732.682.692.6513,253,021
Apr 25, 20172.692.742.682.722.687,678,316
Apr 24, 20172.702.722.662.702.666,341,695
Apr 21, 20172.672.732.672.702.668,758,809
Apr 20, 20172.652.692.642.672.637,928,529
Apr 19, 20172.652.682.622.652.6112,783,887
Apr 18, 20172.712.722.662.662.6214,687,185
Apr 13, 20172.712.732.702.712.672,906,004
Apr 12, 20172.722.752.702.732.695,998,292
Apr 11, 20172.732.742.702.702.666,580,475
Apr 10, 20172.682.782.682.732.699,297,584
Apr 07, 20172.752.752.682.702.667,958,773
Apr 06, 20172.702.762.702.732.6911,826,114
Apr 05, 20173.133.132.702.732.6956,019,565
Apr 03, 20173.003.162.993.133.087,943,242
Mar 31, 20172.983.032.973.032.986,284,162
Mar 30, 20173.063.062.983.002.9513,094,028
Mar 29, 20173.103.123.063.083.039,587,602
Mar 28, 20173.093.113.063.083.037,402,059
Mar 27, 20173.083.133.053.083.036,069,104
Mar 24, 20173.103.153.083.093.047,368,503
Mar 23, 20173.043.183.043.133.0813,030,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...