Fibocom Wireless Inc. (HKG:0638)
Hong Kong · Delayed Price · Currency is HKD 7.75
-0.15 (-1.90%)
Aug 3, 2026, 4:08 PM HKT
HKG:0638 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.27 | 9.27 | 8.91 | 9.05 | 9.05 | -2.37% | 1,294,000 |
| Jun 10, 2026 | 9.95 | 9.95 | 9.00 | 9.27 | 9.27 | -5.12% | 3,334,000 |
| Jun 9, 2026 | 10.24 | 10.24 | 9.66 | 9.77 | 9.77 | -1.51% | 1,907,400 |
| Jun 8, 2026 | 10.02 | 10.30 | 9.69 | 9.92 | 9.92 | -2.07% | 1,270,400 |
| Jun 5, 2026 | 10.64 | 10.91 | 10.05 | 10.13 | 10.13 | -4.79% | 3,545,400 |
| Jun 4, 2026 | 11.00 | 11.00 | 10.56 | 10.64 | 10.64 | -3.27% | 774,800 |
| Jun 3, 2026 | 11.39 | 11.71 | 10.95 | 11.00 | 11.00 | -1.79% | 2,287,600 |
| Jun 2, 2026 | 11.18 | 11.53 | 10.90 | 11.20 | 11.20 | 0.52% | 1,611,800 |
| Jun 1, 2026 | 10.10 | 11.90 | 9.95 | 11.41 | 11.14 | 14.56% | 11,439,200 |
| May 29, 2026 | 10.87 | 10.87 | 9.93 | 9.96 | 9.73 | -5.86% | 2,093,400 |
| May 28, 2026 | 11.08 | 11.08 | 10.35 | 10.58 | 10.33 | -2.85% | 1,706,800 |
| May 27, 2026 | 11.31 | 11.71 | 10.83 | 10.89 | 10.63 | -3.71% | 5,042,800 |
| May 26, 2026 | 11.23 | 11.40 | 10.91 | 11.31 | 11.04 | 0.71% | 1,925,840 |
| May 22, 2026 | 11.01 | 11.24 | 11.01 | 11.23 | 10.97 | 3.22% | 1,092,400 |
| May 21, 2026 | 10.90 | 11.24 | 10.78 | 10.88 | 10.62 | -0.18% | 1,937,000 |