FIH Mobile Limited (HKG:2038)
Hong Kong · Delayed Price · Currency is HKD 17.54
+0.49 (2.87%)
Sep 30, 2025, 4:08 PM HKT
FIH Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.05 | 17.86 | 17.05 | 17.54 | 17.54 | 2.87% | 1,940,325 |
| 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 |
| Aug 15, 2025 | 15.00 | 15.60 | 14.51 | 15.40 | 15.40 | 2.53% | 2,562,184 |
| Aug 14, 2025 | 15.14 | 15.29 | 14.50 | 15.02 | 15.02 | -0.79% | 1,954,295 |
| Aug 13, 2025 | 14.70 | 15.38 | 14.50 | 15.14 | 15.14 | 3.34% | 3,245,735 |
| Aug 12, 2025 | 14.03 | 14.78 | 14.03 | 14.65 | 14.65 | 4.42% | 1,271,094 |
| Aug 11, 2025 | 14.68 | 14.68 | 13.50 | 14.03 | 14.03 | -4.36% | 2,280,300 |
| Aug 8, 2025 | 15.00 | 15.00 | 14.41 | 14.67 | 14.67 | -1.54% | 1,516,330 |
| Aug 7, 2025 | 14.67 | 15.00 | 14.36 | 14.90 | 14.90 | 1.92% | 2,445,945 |
| Aug 6, 2025 | 14.54 | 14.68 | 14.46 | 14.62 | 14.62 | 0.34% | 1,117,256 |
| Aug 5, 2025 | 14.32 | 14.68 | 14.02 | 14.57 | 14.57 | 2.75% | 1,812,559 |
| Aug 4, 2025 | 13.79 | 14.35 | 13.79 | 14.18 | 14.18 | -0.14% | 624,273 |
| Aug 1, 2025 | 14.06 | 14.24 | 13.90 | 14.20 | 14.20 | 1.14% | 939,080 |
| Jul 31, 2025 | 14.06 | 14.58 | 13.86 | 14.04 | 14.04 | -0.43% | 1,704,300 |
| Jul 30, 2025 | 13.90 | 14.18 | 13.66 | 14.10 | 14.10 | 1.44% | 1,085,769 |
| Jul 29, 2025 | 13.80 | 14.14 | 13.34 | 13.90 | 13.90 | 0.72% | 1,138,726 |
| Jul 28, 2025 | 13.14 | 13.94 | 13.14 | 13.80 | 13.80 | 3.29% | 1,461,441 |
| Jul 25, 2025 | 13.48 | 13.50 | 13.20 | 13.36 | 13.36 | -0.89% | 687,331 |
| Jul 24, 2025 | 13.34 | 13.84 | 13.28 | 13.48 | 13.48 | 1.05% | 1,149,100 |
| Jul 23, 2025 | 13.50 | 13.58 | 13.12 | 13.34 | 13.34 | -2.20% | 1,394,654 |