2038.HK - FIH Mobile Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.8800.9000.8700.8800.88023,035,456
Jun 18, 20190.8400.8600.8200.8600.86020,287,000
Jun 17, 20190.8700.8900.8200.8200.82014,721,566
Jun 14, 20190.9100.9200.8700.8700.87014,335,000
Jun 13, 20190.9100.9300.8900.9100.91020,026,819
Jun 12, 20190.9500.9500.9000.9000.90027,717,723
Jun 11, 20190.8801.0300.8700.9600.96078,464,240
Jun 10, 20190.8700.8800.8600.8800.88013,086,000
Jun 06, 20190.8800.8900.8600.8600.8604,848,000
Jun 05, 20190.8900.9000.8600.8800.88014,721,217
Jun 04, 20190.9100.9100.8600.8700.87015,862,000
Jun 03, 20190.9000.9100.8800.9000.90018,587,496
May 31, 20190.9200.9300.9000.9000.90010,643,545
May 30, 20190.9100.9300.9000.9200.92010,306,720
May 29, 20190.9200.9300.9000.9000.90023,427,458
May 28, 20190.9300.9500.9100.9200.92014,819,052
May 27, 20190.9400.9500.9100.9300.93019,230,869
May 24, 20190.9300.9500.9000.9400.94014,647,000
May 23, 20190.9900.9900.9200.9200.92022,312,000
May 22, 20190.9601.0100.9601.0001.00037,470,421
May 21, 20190.9100.9600.9000.9400.94029,555,000
May 20, 20190.9500.9600.8900.9100.91050,257,268
May 17, 20191.0301.0400.9500.9600.96036,484,000
May 16, 20191.0501.0501.0101.0101.01031,270,000
May 15, 20191.0601.1201.0401.0501.05053,753,495
May 14, 20191.0701.0801.0301.0401.04034,630,763
May 10, 20191.1301.1601.0601.1101.11055,960,607
May 09, 20191.2101.2101.0801.1001.10059,089,835
May 08, 20191.2101.2601.1901.2001.20048,541,476
May 07, 20191.2401.3301.2301.2501.250106,937,000
May 06, 20191.2201.3001.1601.2101.210107,142,800
Apr 30, 20191.1701.2501.1401.1701.17054,586,748
Apr 29, 20191.1901.2401.1401.1901.19056,130,964
Apr 26, 20191.3801.4101.2001.2001.20087,653,027
Apr 25, 20191.4901.5601.3001.3801.380126,890,622
Apr 24, 20191.5001.5701.4501.5001.50076,241,457
Apr 23, 20191.4501.6401.3201.4401.440247,382,331
Apr 18, 20191.4502.2301.4401.5001.500680,191,314
Apr 17, 20191.1101.4201.0801.4101.410210,098,998
Apr 16, 20190.9601.1300.9401.1001.10088,872,899
Apr 15, 20190.9300.9600.9200.9600.96015,360,685
Apr 12, 20190.9100.9400.9000.9300.93011,554,000
Apr 11, 20190.9000.9100.8900.9000.9004,167,636
Apr 10, 20190.8900.9100.8900.8900.8908,122,550
Apr 09, 20190.9000.9100.8900.9000.9005,876,682
Apr 08, 20190.8900.9100.8800.9000.9004,677,342
Apr 04, 20190.9000.9000.8800.9000.9004,925,000
Apr 03, 20190.8900.9000.8800.8900.8903,904,000
Apr 02, 20190.8800.9100.8800.8900.8905,867,576
Apr 01, 20190.8700.9000.8600.8800.8806,723,000
Mar 29, 20190.8800.8800.8600.8700.8704,706,511
Mar 28, 20190.8900.8900.8600.8800.8804,019,150
Mar 27, 20190.8900.8900.8700.8900.8902,315,599
Mar 26, 20190.8800.8900.8600.8800.8802,641,225
Mar 25, 20190.8600.9000.8600.8700.8707,173,660
Mar 22, 20190.9000.9100.8900.8900.8902,757,918
Mar 21, 20190.8900.9100.8800.9000.9006,715,000
Mar 20, 20190.8900.9000.8800.8900.8902,798,850
Mar 19, 20190.8900.9000.8800.9000.9004,746,000
Mar 18, 20190.8800.9000.8700.8900.89010,082,000
Mar 15, 20190.9300.9500.8700.8700.87025,301,663
Mar 14, 20190.9700.9700.9300.9300.9303,819,000
Mar 13, 20190.9700.9700.9500.9600.9602,266,976
Mar 12, 20190.9600.9900.9600.9700.9707,392,473
Mar 11, 20190.9400.9600.9300.9600.9604,152,925
Mar 08, 20190.9300.9500.9100.9400.9408,547,728
Mar 07, 20190.9600.9700.9300.9400.9405,211,750
Mar 06, 20190.9700.9900.9600.9800.98010,835,609
Mar 05, 20190.9400.9800.9200.9700.9707,752,062
Mar 04, 20190.9400.9500.9300.9400.9404,579,366
Mar 01, 20190.9300.9300.9000.9300.9303,527,000
Feb 28, 20190.9200.9300.9000.9200.9203,977,761
Feb 27, 20190.9300.9500.8800.9200.92014,658,000
Feb 26, 20190.9700.9700.9300.9300.9304,301,219
Feb 25, 20190.9400.9800.9300.9700.97012,249,389
Feb 22, 20190.9200.9700.9000.9700.97013,822,996
Feb 21, 20190.9600.9900.8800.9000.90030,528,971
Feb 20, 20190.9200.9700.9200.9600.9609,736,051
Feb 19, 20190.9100.9400.8900.9100.9105,675,276
Feb 18, 20190.9200.9400.9100.9300.9305,495,000
Feb 15, 20190.9300.9300.8900.9000.9006,734,000
Feb 14, 20190.9500.9600.9300.9300.9304,065,085
Feb 13, 20190.9200.9700.9200.9600.96011,539,290
Feb 12, 20190.9200.9400.9000.9200.9203,933,459
Feb 11, 20190.9100.9300.9000.9300.9304,080,712
Feb 08, 20190.9000.9400.8800.9200.9204,539,000
Feb 04, 20190.9000.9100.8800.8900.8901,708,000
Feb 01, 20190.8500.9200.8400.9100.91015,225,000
Jan 31, 20190.8500.8600.8400.8500.8503,040,287
Jan 30, 20190.8500.8600.8300.8500.8503,528,946
Jan 29, 20190.8500.8600.8400.8500.8501,768,000
Jan 28, 20190.8500.8700.8500.8500.8502,199,000
Jan 25, 20190.8500.8700.8400.8500.8503,909,000
Jan 24, 20190.8500.8500.8300.8500.8501,506,000
Jan 23, 20190.8600.8600.8400.8500.8501,704,492
Jan 22, 20190.8600.8600.8400.8500.8501,978,917
Jan 21, 20190.8800.8800.8500.8600.8603,554,268
Jan 18, 20190.8300.8900.8300.8700.8708,227,863
Jan 17, 20190.8300.8500.8100.8400.8404,799,755
Jan 16, 20190.8100.8200.8100.8100.8102,058,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...