Fibocom Wireless Inc. (HKG:0638)
Hong Kong · Delayed Price · Currency is HKD 6.33
+0.29 (4.71%)
Oct 28, 2026, 10:45 AM HKT
HKG:0638 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.40 | 6.45 | 6.17 | 6.33 | 6.33 | 4.71% | 937,200 |
| Oct 27, 2026 | 6.37 | 6.49 | 6.02 | 6.05 | 6.05 | -4.80% | 2,043,061 |
| Oct 26, 2026 | 6.47 | 6.56 | 6.34 | 6.35 | 6.35 | -3.64% | 1,117,200 |
| Oct 23, 2026 | 6.56 | 6.71 | 5.91 | 6.59 | 6.59 | 2.49% | 6,387,400 |
| Oct 22, 2026 | 6.62 | 6.96 | 6.41 | 6.43 | 6.43 | -4.95% | 2,366,600 |
| Oct 21, 2026 | 6.44 | 6.93 | 6.44 | 6.77 | 6.77 | 2.66% | 4,487,600 |
| Oct 20, 2026 | 5.86 | 6.63 | 5.82 | 6.59 | 6.59 | 14.01% | 9,201,200 |
| Oct 16, 2026 | 5.88 | 5.94 | 5.71 | 5.78 | 5.78 | 0.96% | 1,758,000 |
| Oct 15, 2026 | 5.78 | 5.95 | 5.70 | 5.73 | 5.73 | -4.66% | 1,637,200 |
| Oct 14, 2026 | 6.01 | 6.16 | 5.98 | 6.01 | 6.01 | -1.40% | 1,080,200 |
| Oct 13, 2026 | 6.07 | 6.17 | 5.98 | 6.09 | 6.09 | -1.38% | 1,264,300 |
| Oct 12, 2026 | 6.39 | 6.39 | 6.09 | 6.18 | 6.18 | -2.22% | 1,907,800 |
| Oct 9, 2026 | 6.31 | 6.36 | 6.16 | 6.32 | 6.32 | 1.12% | 629,200 |
| Oct 8, 2026 | 6.75 | 6.92 | 6.20 | 6.25 | 6.25 | -5.66% | 2,001,800 |
| Oct 7, 2026 | 6.60 | 6.70 | 6.38 | 6.62 | 6.62 | 0.08% | 263,600 |
| Oct 6, 2026 | 6.73 | 6.99 | 6.62 | 6.62 | 6.62 | -1.64% | 60,600 |
| Oct 5, 2026 | 6.82 | 6.82 | 6.63 | 6.73 | 6.73 | -1.25% | 79,000 |
| Oct 2, 2026 | 6.96 | 6.99 | 6.81 | 6.81 | 6.81 | -4.89% | 301,600 |
| Sep 30, 2026 | 7.04 | 7.20 | 7.09 | 7.16 | 7.16 | 0.77% | 228,400 |
| Sep 29, 2026 | 7.06 | 7.14 | 6.97 | 7.11 | 7.11 | 0.64% | 728,000 |
| Sep 28, 2026 | 7.31 | 7.31 | 7.00 | 7.06 | 7.06 | -3.35% | 696,400 |
| Sep 25, 2026 | 7.26 | 7.37 | 7.10 | 7.31 | 7.31 | -1.15% | 298,600 |
| Sep 24, 2026 | 7.52 | 7.53 | 7.35 | 7.39 | 7.39 | -1.66% | 773,000 |
| Sep 23, 2026 | 7.45 | 7.55 | 7.36 | 7.52 | 7.52 | -0.92% | 1,185,400 |
| Sep 22, 2026 | 7.52 | 7.82 | 7.48 | 7.59 | 7.59 | 1.07% | 1,835,200 |
| Sep 21, 2026 | 7.40 | 7.63 | 7.40 | 7.51 | 7.51 | 2.11% | 1,762,800 |
| Sep 18, 2026 | 7.18 | 7.40 | 7.18 | 7.35 | 7.35 | 2.30% | 1,700,200 |
| Sep 17, 2026 | 6.91 | 7.28 | 6.91 | 7.19 | 7.19 | 1.20% | 1,186,200 |
| Sep 16, 2026 | 7.01 | 7.10 | 6.92 | 7.10 | 7.10 | 1.43% | 349,400 |
| Sep 15, 2026 | 6.91 | 7.20 | 6.91 | 7.00 | 7.00 | -0.14% | 675,400 |
| Sep 14, 2026 | 6.97 | 7.12 | 7.00 | 7.01 | 7.01 | -1.54% | 563,000 |
| Sep 11, 2026 | 7.10 | 7.12 | 6.97 | 7.12 | 7.12 | -1.11% | 797,600 |
| Sep 10, 2026 | 7.30 | 7.32 | 7.09 | 7.20 | 7.20 | -1.77% | 1,392,400 |
| Sep 9, 2026 | 7.60 | 7.64 | 7.17 | 7.33 | 7.33 | -4.12% | 3,313,000 |
| Sep 8, 2026 | 7.79 | 7.79 | 7.53 | 7.65 | 7.65 | -0.97% | 1,146,200 |
| Sep 7, 2026 | 7.70 | 7.75 | 7.66 | 7.72 | 7.72 | -0.19% | 958,400 |
| Sep 4, 2026 | 7.68 | 7.90 | 7.60 | 7.74 | 7.74 | -0.19% | 1,811,600 |
| Sep 3, 2026 | 7.93 | 7.93 | 7.60 | 7.75 | 7.75 | -0.90% | 1,110,000 |
| Sep 2, 2026 | 7.73 | 7.83 | 7.51 | 7.82 | 7.82 | 1.69% | 1,344,600 |
| Sep 1, 2026 | 7.86 | 7.86 | 7.61 | 7.69 | 7.69 | -1.41% | 856,200 |
| Aug 31, 2026 | 7.50 | 7.84 | 7.41 | 7.80 | 7.80 | 3.52% | 3,139,000 |
| Aug 28, 2026 | 7.60 | 7.71 | 7.46 | 7.54 | 7.54 | -1.50% | 1,556,200 |
| Aug 27, 2026 | 7.50 | 7.72 | 7.46 | 7.65 | 7.65 | 0.66% | 1,393,800 |
| Aug 26, 2026 | 7.47 | 7.66 | 7.47 | 7.60 | 7.60 | 1.88% | 1,068,400 |
| Aug 25, 2026 | 7.52 | 7.50 | 7.31 | 7.46 | 7.46 | - | 855,000 |
| 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 |