Fibocom Wireless Inc. (HKG:0638)
Hong Kong · Delayed Price · Currency is HKD 7.07
+0.07 (1.00%)
Sep 16, 2026, 2:45 PM HKT
HKG:0638 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |