FIH Mobile Limited (HKG:2038)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.28
-0.11 (-0.57%)
Oct 28, 2025, 4:08 PM HKT

FIH Mobile Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202519.4519.5018.8019.2819.28-0.57%1,271,841
Oct 27, 202518.9419.4218.9019.3919.393.08%781,050
Oct 24, 202518.4718.9218.4018.8118.812.28%903,500
Oct 23, 202519.4719.4718.0218.3918.39-4.72%1,439,400
Oct 22, 202518.7819.3018.7519.3019.302.77%1,095,011
Oct 21, 202518.2719.4418.2718.7818.782.90%2,221,300
Oct 20, 202517.4818.3317.3018.2518.255.61%885,618
Oct 17, 202518.3418.4717.1017.2817.28-5.47%1,638,272
Oct 16, 202517.8618.4617.8618.2818.282.35%829,192
Oct 15, 202517.5518.0917.5117.8617.861.88%758,237
Oct 14, 202517.6018.2317.4117.5317.530.75%1,568,610
Oct 13, 202517.6017.6016.1317.4017.40-1.47%1,986,401
Oct 10, 202518.6018.7517.5117.6617.66-5.05%1,316,206
Oct 9, 202517.9818.8717.8918.6018.603.62%1,640,523
Oct 8, 202518.4518.4517.6017.9517.95-2.60%919,664
Oct 6, 202518.7318.7318.1018.4318.43-1.60%523,200
Oct 3, 202519.0019.1818.5318.7318.73-1.21%736,267
Oct 2, 202517.8618.9617.5418.9618.968.10%1,864,958
Sep 30, 202517.0517.8617.0517.5417.542.87%1,971,325
Sep 29, 202517.6017.6117.0417.0517.05-0.29%907,900
Sep 26, 202517.6017.6017.0417.1017.10-0.64%1,000,774
Sep 25, 202517.2717.6217.1517.2117.21-0.35%1,698,100
Sep 24, 202517.2717.3516.8117.2717.270.70%1,169,228
Sep 23, 202517.8017.8916.9017.1517.15-1.61%1,365,707
Sep 22, 202516.9417.8116.9417.4317.434.18%2,801,125
Sep 19, 202516.6817.2216.6816.7316.730.36%1,319,068
Sep 18, 202516.5316.9916.3616.6716.670.91%1,362,982
Sep 17, 202516.0516.6816.0516.5216.521.10%804,700
Sep 16, 202516.3716.5116.0016.3416.34-0.18%969,400
Sep 15, 202516.4216.9416.1216.3716.37-1.80%1,276,595
Sep 12, 202517.2117.3616.2516.6716.67-3.75%2,236,831
Sep 11, 202515.5217.4415.5217.3217.329.48%7,550,592
Sep 10, 202515.4815.9415.4015.8215.823.40%1,183,580
Sep 9, 202516.1916.1915.2315.3015.30-5.50%1,370,476
Sep 8, 202515.1416.2815.1416.1916.194.93%2,620,112
Sep 5, 202514.8815.5414.8315.4315.431.85%958,715
Sep 4, 202515.2415.5214.7515.1515.15-2.07%1,418,402
Sep 3, 202515.2315.6915.2115.4715.472.38%1,479,591
Sep 2, 202515.3015.6215.0515.1115.11-0.85%1,173,283
Sep 1, 202515.3715.5914.8215.2415.24-0.65%909,925
Aug 29, 202515.3215.5414.9415.3415.34-0.45%905,927
Aug 28, 202515.4715.5514.9015.4115.410.85%1,403,466
Aug 27, 202514.9915.5614.9215.2815.281.93%2,916,300
Aug 26, 202514.8015.2814.7014.9914.991.35%1,596,735
Aug 25, 202514.5214.9514.5214.7914.791.93%1,050,528
Aug 22, 202514.6014.7014.4614.5114.51-1.63%706,417
Aug 21, 202514.6814.9114.2914.7514.75-0.14%1,513,600
Aug 20, 202515.0015.3314.6014.7714.77-4.22%1,484,576
Aug 19, 202515.9116.2215.0015.4215.42-3.08%2,719,076
Aug 18, 202515.7016.5515.6215.9115.913.31%3,921,701