FIH Mobile Limited (HKG:2038)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.45 | 19.50 | 18.80 | 19.28 | 19.28 | -0.57% | 1,271,841 |
| 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% | 903,500 |
| 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% | 1,095,011 |
| Oct 21, 2025 | 18.27 | 19.44 | 18.27 | 18.78 | 18.78 | 2.90% | 2,221,300 |
| 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% | 1,638,272 |
| Oct 16, 2025 | 17.86 | 18.46 | 17.86 | 18.28 | 18.28 | 2.35% | 829,192 |
| Oct 15, 2025 | 17.55 | 18.09 | 17.51 | 17.86 | 17.86 | 1.88% | 758,237 |
| 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% | 919,664 |
| 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% | 736,267 |
| 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% | 1,000,774 |
| 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% | 1,169,228 |
| Sep 23, 2025 | 17.80 | 17.89 | 16.90 | 17.15 | 17.15 | -1.61% | 1,365,707 |
| 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% | 1,319,068 |
| 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% | 804,700 |
| Sep 16, 2025 | 16.37 | 16.51 | 16.00 | 16.34 | 16.34 | -0.18% | 969,400 |
| Sep 15, 2025 | 16.42 | 16.94 | 16.12 | 16.37 | 16.37 | -1.80% | 1,276,595 |
| Sep 12, 2025 | 17.21 | 17.36 | 16.25 | 16.67 | 16.67 | -3.75% | 2,236,831 |
| Sep 11, 2025 | 15.52 | 17.44 | 15.52 | 17.32 | 17.32 | 9.48% | 7,550,592 |
| Sep 10, 2025 | 15.48 | 15.94 | 15.40 | 15.82 | 15.82 | 3.40% | 1,183,580 |
| Sep 9, 2025 | 16.19 | 16.19 | 15.23 | 15.30 | 15.30 | -5.50% | 1,370,476 |
| Sep 8, 2025 | 15.14 | 16.28 | 15.14 | 16.19 | 16.19 | 4.93% | 2,620,112 |
| Sep 5, 2025 | 14.88 | 15.54 | 14.83 | 15.43 | 15.43 | 1.85% | 958,715 |
| Sep 4, 2025 | 15.24 | 15.52 | 14.75 | 15.15 | 15.15 | -2.07% | 1,418,402 |
| Sep 3, 2025 | 15.23 | 15.69 | 15.21 | 15.47 | 15.47 | 2.38% | 1,479,591 |
| Sep 2, 2025 | 15.30 | 15.62 | 15.05 | 15.11 | 15.11 | -0.85% | 1,173,283 |
| Sep 1, 2025 | 15.37 | 15.59 | 14.82 | 15.24 | 15.24 | -0.65% | 909,925 |
| Aug 29, 2025 | 15.32 | 15.54 | 14.94 | 15.34 | 15.34 | -0.45% | 905,927 |
| Aug 28, 2025 | 15.47 | 15.55 | 14.90 | 15.41 | 15.41 | 0.85% | 1,403,466 |
| Aug 27, 2025 | 14.99 | 15.56 | 14.92 | 15.28 | 15.28 | 1.93% | 2,916,300 |
| Aug 26, 2025 | 14.80 | 15.28 | 14.70 | 14.99 | 14.99 | 1.35% | 1,596,735 |
| Aug 25, 2025 | 14.52 | 14.95 | 14.52 | 14.79 | 14.79 | 1.93% | 1,050,528 |
| Aug 22, 2025 | 14.60 | 14.70 | 14.46 | 14.51 | 14.51 | -1.63% | 706,417 |
| Aug 21, 2025 | 14.68 | 14.91 | 14.29 | 14.75 | 14.75 | -0.14% | 1,513,600 |
| Aug 20, 2025 | 15.00 | 15.33 | 14.60 | 14.77 | 14.77 | -4.22% | 1,484,576 |
| Aug 19, 2025 | 15.91 | 16.22 | 15.00 | 15.42 | 15.42 | -3.08% | 2,719,076 |
| Aug 18, 2025 | 15.70 | 16.55 | 15.62 | 15.91 | 15.91 | 3.31% | 3,921,701 |