FIH Mobile Limited (HKG:2038)
Hong Kong · Delayed Price · Currency is HKD 18.35
+0.44 (2.46%)
Nov 20, 2025, 4:08 PM HKT
FIH Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 18.20 | 18.38 | 17.93 | 18.35 | 18.35 | 2.46% | 298,492 |
| Nov 19, 2025 | 18.04 | 18.05 | 17.60 | 17.91 | 17.91 | -0.78% | 552,700 |
| Nov 18, 2025 | 18.29 | 18.29 | 17.85 | 18.05 | 18.05 | -1.85% | 833,017 |
| Nov 17, 2025 | 18.57 | 18.72 | 18.32 | 18.39 | 18.39 | -1.29% | 518,909 |
| Nov 14, 2025 | 19.39 | 19.39 | 18.63 | 18.63 | 18.63 | -3.27% | 427,700 |
| Nov 13, 2025 | 19.30 | 19.40 | 19.00 | 19.26 | 19.26 | 0.84% | 537,902 |
| Nov 12, 2025 | 19.16 | 19.16 | 18.70 | 19.10 | 19.10 | -0.16% | 265,812 |
| Nov 11, 2025 | 19.01 | 19.59 | 18.75 | 19.13 | 19.13 | 0.63% | 655,533 |
| Nov 10, 2025 | 18.39 | 19.08 | 18.39 | 19.01 | 19.01 | 5.32% | 1,202,540 |
| Nov 7, 2025 | 17.53 | 18.25 | 17.17 | 18.05 | 18.05 | 0.89% | 1,010,134 |
| Nov 6, 2025 | 17.76 | 17.95 | 17.50 | 17.89 | 17.89 | 0.85% | 806,563 |
| Nov 5, 2025 | 17.74 | 17.92 | 17.40 | 17.74 | 17.74 | -2.42% | 606,388 |
| Nov 4, 2025 | 18.72 | 18.72 | 17.71 | 18.18 | 18.18 | -2.88% | 1,312,360 |
| Nov 3, 2025 | 18.60 | 18.83 | 18.40 | 18.72 | 18.72 | 0.81% | 540,373 |
| Oct 31, 2025 | 18.85 | 19.20 | 18.57 | 18.57 | 18.57 | -3.38% | 607,579 |
| Oct 30, 2025 | 19.28 | 19.65 | 18.95 | 19.22 | 19.22 | -0.31% | 1,200,187 |
| Oct 28, 2025 | 19.45 | 19.50 | 18.80 | 19.28 | 19.28 | -0.57% | 1,270,841 |
| Oct 27, 2025 | 18.94 | 19.42 | 18.90 | 19.39 | 19.39 | 3.08% | 781,050 |
| Oct 24, 2025 | 18.47 | 18.92 | 18.40 | 18.81 | 18.81 | 2.28% | 902,500 |
| Oct 23, 2025 | 19.47 | 19.47 | 18.02 | 18.39 | 18.39 | -4.72% | 1,439,400 |
| Oct 22, 2025 | 18.78 | 19.30 | 18.75 | 19.30 | 19.30 | 2.77% | 986,011 |
| Oct 21, 2025 | 18.27 | 19.44 | 18.27 | 18.78 | 18.78 | 2.90% | 2,220,300 |
| Oct 20, 2025 | 17.48 | 18.33 | 17.30 | 18.25 | 18.25 | 5.61% | 885,618 |
| Oct 17, 2025 | 18.34 | 18.47 | 17.10 | 17.28 | 17.28 | -5.47% | 1,637,272 |
| Oct 16, 2025 | 17.86 | 18.46 | 17.86 | 18.28 | 18.28 | 2.35% | 828,192 |
| Oct 15, 2025 | 17.55 | 18.09 | 17.51 | 17.86 | 17.86 | 1.88% | 757,237 |
| Oct 14, 2025 | 17.60 | 18.23 | 17.41 | 17.53 | 17.53 | 0.75% | 1,568,610 |
| Oct 13, 2025 | 17.60 | 17.60 | 16.13 | 17.40 | 17.40 | -1.47% | 1,986,401 |
| Oct 10, 2025 | 18.60 | 18.75 | 17.51 | 17.66 | 17.66 | -5.05% | 1,316,206 |
| Oct 9, 2025 | 17.98 | 18.87 | 17.89 | 18.60 | 18.60 | 3.62% | 1,640,523 |
| Oct 8, 2025 | 18.45 | 18.45 | 17.60 | 17.95 | 17.95 | -2.60% | 918,664 |
| Oct 6, 2025 | 18.73 | 18.73 | 18.10 | 18.43 | 18.43 | -1.60% | 523,200 |
| Oct 3, 2025 | 19.00 | 19.18 | 18.53 | 18.73 | 18.73 | -1.21% | 735,267 |
| Oct 2, 2025 | 17.86 | 18.96 | 17.54 | 18.96 | 18.96 | 8.10% | 1,864,958 |
| Sep 30, 2025 | 17.05 | 17.86 | 17.05 | 17.54 | 17.54 | 2.87% | 1,971,325 |
| Sep 29, 2025 | 17.60 | 17.61 | 17.04 | 17.05 | 17.05 | -0.29% | 907,900 |
| Sep 26, 2025 | 17.60 | 17.60 | 17.04 | 17.10 | 17.10 | -0.64% | 998,774 |
| Sep 25, 2025 | 17.27 | 17.62 | 17.15 | 17.21 | 17.21 | -0.35% | 1,698,100 |
| Sep 24, 2025 | 17.27 | 17.35 | 16.81 | 17.27 | 17.27 | 0.70% | 1,167,228 |
| Sep 23, 2025 | 17.80 | 17.89 | 16.90 | 17.15 | 17.15 | -1.61% | 1,363,707 |
| Sep 22, 2025 | 16.94 | 17.81 | 16.94 | 17.43 | 17.43 | 4.18% | 2,801,125 |
| Sep 19, 2025 | 16.68 | 17.22 | 16.68 | 16.73 | 16.73 | 0.36% | 1,317,068 |
| Sep 18, 2025 | 16.53 | 16.99 | 16.36 | 16.67 | 16.67 | 0.91% | 1,362,982 |
| Sep 17, 2025 | 16.05 | 16.68 | 16.05 | 16.52 | 16.52 | 1.10% | 789,700 |
| Sep 16, 2025 | 16.37 | 16.51 | 16.00 | 16.34 | 16.34 | -0.18% | 966,400 |
| Sep 15, 2025 | 16.42 | 16.94 | 16.12 | 16.37 | 16.37 | -1.80% | 1,275,595 |
| Sep 12, 2025 | 17.21 | 17.36 | 16.25 | 16.67 | 16.67 | -3.75% | 2,233,831 |
| Sep 11, 2025 | 15.52 | 17.44 | 15.52 | 17.32 | 17.32 | 9.48% | 7,549,592 |
| Sep 10, 2025 | 15.48 | 15.94 | 15.40 | 15.82 | 15.82 | 3.40% | 1,182,580 |
| Sep 9, 2025 | 16.19 | 16.19 | 15.23 | 15.30 | 15.30 | -5.50% | 1,369,476 |