Fibocom Wireless Inc. (HKG:0638)
Hong Kong · Delayed Price · Currency is HKD 7.46
-0.22 (-2.86%)
Aug 24, 2026, 4:08 PM HKT
HKG:0638 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.68 | 7.82 | 7.37 | 7.46 | 7.46 | -2.86% | 1,374,000 |
| Aug 21, 2026 | 7.51 | 7.72 | 7.51 | 7.68 | 7.68 | 1.05% | 1,304,600 |
| Aug 20, 2026 | 7.45 | 7.75 | 7.45 | 7.60 | 7.60 | 1.95% | 1,994,200 |
| Aug 19, 2026 | 7.90 | 7.90 | 7.41 | 7.46 | 7.46 | -5.39% | 1,919,800 |
| Aug 18, 2026 | 7.91 | 7.94 | 7.69 | 7.88 | 7.88 | -1.19% | 1,958,800 |
| Aug 17, 2026 | 7.84 | 7.98 | 7.83 | 7.98 | 7.98 | 1.21% | 1,278,800 |
| Aug 14, 2026 | 8.04 | 8.08 | 7.78 | 7.88 | 7.88 | -0.88% | 2,732,000 |
| Aug 13, 2026 | 8.13 | 8.79 | 7.87 | 7.95 | 7.95 | -2.69% | 6,947,400 |
| Aug 12, 2026 | 7.96 | 8.21 | 7.81 | 8.17 | 8.17 | 1.87% | 4,372,000 |
| Aug 11, 2026 | 7.93 | 8.24 | 7.76 | 8.02 | 8.02 | 1.45% | 3,071,600 |
| Aug 10, 2026 | 7.99 | 8.02 | 7.75 | 7.91 | 7.91 | -0.88% | 2,195,400 |
| Aug 7, 2026 | 8.48 | 8.48 | 7.82 | 7.98 | 7.98 | -3.10% | 3,791,000 |
| Aug 6, 2026 | 7.89 | 8.34 | 7.72 | 8.23 | 8.23 | 4.31% | 4,202,200 |
| Aug 5, 2026 | 7.83 | 8.01 | 7.73 | 7.89 | 7.89 | 1.61% | 4,600,200 |
| Aug 4, 2026 | 7.89 | 7.90 | 7.67 | 7.77 | 7.77 | 0.19% | 3,739,000 |
| Aug 3, 2026 | 7.81 | 8.20 | 7.67 | 7.75 | 7.75 | -1.90% | 3,542,800 |
| Jul 31, 2026 | 7.66 | 8.10 | 7.60 | 7.90 | 7.90 | 6.33% | 4,656,800 |
| Jul 30, 2026 | 7.45 | 7.56 | 7.22 | 7.43 | 7.43 | -1.20% | 3,634,400 |
| Jul 29, 2026 | 7.39 | 7.55 | 7.22 | 7.52 | 7.52 | 3.72% | 3,708,800 |
| Jul 28, 2026 | 7.48 | 7.58 | 7.13 | 7.25 | 7.25 | -4.48% | 4,640,800 |
| Jul 27, 2026 | 7.41 | 7.66 | 7.22 | 7.59 | 7.59 | 1.47% | 2,301,000 |
| Jul 24, 2026 | 7.62 | 7.87 | 7.31 | 7.48 | 7.48 | -1.97% | 5,856,400 |
| Jul 23, 2026 | 8.17 | 8.17 | 7.57 | 7.63 | 7.63 | -3.78% | 3,796,200 |
| Jul 22, 2026 | 7.72 | 8.29 | 7.47 | 7.93 | 7.93 | 4.62% | 8,327,045 |
| Jul 21, 2026 | 7.55 | 7.78 | 7.15 | 7.58 | 7.58 | 1.88% | 4,326,400 |
| Jul 20, 2026 | 7.55 | 7.80 | 7.18 | 7.44 | 7.44 | 0.81% | 5,079,400 |
| Jul 17, 2026 | 8.00 | 8.32 | 7.33 | 7.38 | 7.38 | -7.17% | 11,368,400 |
| Jul 16, 2026 | 7.60 | 8.98 | 7.50 | 7.95 | 7.95 | 5.86% | 25,631,600 |
| Jul 15, 2026 | 7.10 | 7.68 | 7.02 | 7.51 | 7.51 | 6.37% | 3,017,000 |
| Jul 14, 2026 | 7.29 | 7.29 | 6.83 | 7.06 | 7.06 | -3.02% | 1,742,800 |
| Jul 13, 2026 | 7.47 | 7.60 | 7.11 | 7.28 | 7.28 | -3.58% | 2,915,000 |
| Jul 10, 2026 | 7.20 | 7.79 | 7.14 | 7.55 | 7.55 | 5.01% | 3,922,400 |
| Jul 9, 2026 | 6.96 | 7.21 | 6.88 | 7.19 | 7.19 | 3.45% | 2,229,200 |
| Jul 8, 2026 | 7.00 | 7.06 | 6.79 | 6.95 | 6.95 | 0.87% | 1,941,400 |
| Jul 7, 2026 | 7.29 | 7.38 | 6.85 | 6.89 | 6.89 | -5.36% | 2,279,200 |
| Jul 6, 2026 | 7.58 | 7.58 | 7.21 | 7.28 | 7.28 | -3.32% | 2,016,600 |
| Jul 3, 2026 | 7.36 | 7.72 | 7.32 | 7.53 | 7.53 | 3.15% | 2,809,200 |
| Jul 2, 2026 | 7.60 | 7.60 | 7.15 | 7.30 | 7.30 | -3.31% | 3,819,600 |
| Jun 30, 2026 | 8.28 | 8.55 | 7.32 | 7.55 | 7.55 | -1.44% | 10,388,600 |
| Jun 29, 2026 | 8.00 | 8.00 | 7.62 | 7.66 | 7.66 | -2.17% | 1,210,000 |
| Jun 26, 2026 | 7.75 | 8.13 | 7.67 | 7.83 | 7.83 | 1.56% | 2,132,000 |
| Jun 25, 2026 | 8.11 | 8.24 | 7.71 | 7.71 | 7.71 | -4.93% | 2,346,600 |
| Jun 24, 2026 | 8.59 | 8.59 | 8.11 | 8.11 | 8.11 | -4.59% | 1,042,000 |
| Jun 23, 2026 | 8.57 | 8.94 | 8.35 | 8.50 | 8.50 | -0.70% | 2,203,400 |
| Jun 22, 2026 | 8.67 | 8.73 | 8.36 | 8.56 | 8.56 | -1.27% | 771,400 |
| Jun 18, 2026 | 8.94 | 9.05 | 8.67 | 8.67 | 8.67 | -2.80% | 1,552,200 |
| Jun 17, 2026 | 9.21 | 9.21 | 8.82 | 8.92 | 8.92 | -3.04% | 2,640,000 |
| Jun 16, 2026 | 9.38 | 9.55 | 9.19 | 9.20 | 9.20 | -1.81% | 1,013,400 |
| Jun 15, 2026 | 9.35 | 9.47 | 9.23 | 9.37 | 9.37 | 2.74% | 994,600 |
| Jun 12, 2026 | 9.36 | 9.43 | 9.05 | 9.12 | 9.12 | 0.77% | 1,189,800 |