FIH Mobile Limited (HKG:2038)
Hong Kong · Delayed Price · Currency is HKD 22.24
+0.16 (0.72%)
Apr 20, 2026, 4:08 PM HKT
FIH Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 22.28 | 22.40 | 21.96 | 22.24 | 22.24 | 0.72% | 1,064,500 |
| Apr 17, 2026 | 21.86 | 22.68 | 21.80 | 22.08 | 22.08 | 0.91% | 1,135,800 |
| Apr 16, 2026 | 21.36 | 21.94 | 20.88 | 21.88 | 21.88 | 3.60% | 598,212 |
| Apr 15, 2026 | 22.00 | 22.00 | 20.96 | 21.12 | 21.12 | -4.00% | 1,289,229 |
| Apr 14, 2026 | 22.16 | 22.50 | 21.88 | 22.00 | 22.00 | 0.18% | 974,176 |
| Apr 13, 2026 | 21.52 | 22.38 | 21.50 | 21.96 | 21.96 | -0.18% | 1,050,513 |
| Apr 10, 2026 | 21.72 | 22.20 | 21.46 | 22.00 | 22.00 | 1.38% | 889,742 |
| Apr 9, 2026 | 20.68 | 21.92 | 20.58 | 21.70 | 21.70 | 4.33% | 795,111 |
| Apr 8, 2026 | 19.92 | 21.38 | 19.92 | 20.80 | 20.80 | 5.37% | 1,724,086 |
| Apr 2, 2026 | 20.20 | 20.20 | 19.33 | 19.74 | 19.74 | -1.89% | 609,526 |
| Apr 1, 2026 | 20.18 | 20.30 | 19.90 | 20.12 | 20.12 | 1.67% | 395,200 |
| Mar 31, 2026 | 20.02 | 20.20 | 19.60 | 19.79 | 19.79 | -1.05% | 540,336 |
| Mar 30, 2026 | 19.79 | 20.00 | 19.30 | 20.00 | 20.00 | 0.70% | 551,300 |
| Mar 27, 2026 | 19.60 | 20.30 | 19.60 | 19.86 | 19.86 | -1.39% | 384,400 |
| Mar 26, 2026 | 20.00 | 20.48 | 19.88 | 20.14 | 20.14 | -0.59% | 243,165 |
| Mar 25, 2026 | 20.50 | 20.50 | 19.95 | 20.26 | 20.26 | 1.86% | 314,100 |
| Mar 24, 2026 | 19.65 | 20.46 | 19.50 | 19.89 | 19.89 | 1.90% | 372,700 |
| Mar 23, 2026 | 20.02 | 20.10 | 19.38 | 19.52 | 19.52 | -3.65% | 1,176,324 |
| Mar 20, 2026 | 20.78 | 20.80 | 20.20 | 20.26 | 20.26 | -1.65% | 649,000 |
| Mar 19, 2026 | 20.80 | 21.10 | 20.36 | 20.60 | 20.60 | -1.90% | 634,570 |
| Mar 18, 2026 | 20.60 | 21.12 | 20.30 | 21.00 | 21.00 | 3.14% | 665,579 |
| Mar 17, 2026 | 20.60 | 21.02 | 20.30 | 20.36 | 20.36 | -1.17% | 454,800 |
| Mar 16, 2026 | 21.00 | 21.32 | 20.30 | 20.60 | 20.60 | -1.90% | 404,700 |
| Mar 13, 2026 | 21.02 | 21.10 | 20.60 | 21.00 | 21.00 | -2.69% | 685,750 |
| Mar 12, 2026 | 21.74 | 21.74 | 20.98 | 21.58 | 21.58 | 0.84% | 321,700 |
| Mar 11, 2026 | 22.20 | 22.68 | 20.98 | 21.40 | 21.40 | -2.28% | 770,938 |
| Mar 10, 2026 | 21.00 | 22.36 | 21.00 | 21.90 | 21.90 | 4.89% | 970,654 |
| Mar 9, 2026 | 20.04 | 21.00 | 19.68 | 20.88 | 20.88 | 1.46% | 821,723 |
| Mar 6, 2026 | 20.32 | 20.90 | 20.02 | 20.58 | 20.58 | -0.68% | 447,540 |
| Mar 5, 2026 | 20.42 | 21.00 | 20.42 | 20.72 | 20.72 | 2.07% | 420,946 |
| Mar 4, 2026 | 20.00 | 20.44 | 19.76 | 20.30 | 20.30 | -0.49% | 767,630 |
| Mar 3, 2026 | 22.52 | 22.52 | 20.40 | 20.40 | 20.40 | -7.27% | 747,200 |
| Mar 2, 2026 | 21.70 | 22.44 | 21.70 | 22.00 | 22.00 | -0.36% | 626,507 |
| Feb 27, 2026 | 21.98 | 22.24 | 21.24 | 22.08 | 22.08 | 0.45% | 881,886 |
| Feb 26, 2026 | 21.98 | 22.20 | 21.80 | 21.98 | 21.98 | -0.09% | 511,962 |
| Feb 25, 2026 | 22.00 | 22.86 | 21.70 | 22.00 | 22.00 | -0.36% | 832,531 |
| Feb 24, 2026 | 21.44 | 22.10 | 21.20 | 22.08 | 22.08 | 2.99% | 881,371 |
| Feb 23, 2026 | 21.14 | 21.68 | 21.08 | 21.44 | 21.44 | 1.42% | 600,249 |
| Feb 20, 2026 | 21.00 | 21.26 | 20.78 | 21.14 | 21.14 | 0.67% | 312,653 |
| Feb 16, 2026 | 20.54 | 21.14 | 20.54 | 21.00 | 21.00 | 0.96% | 276,300 |
| Feb 13, 2026 | 20.02 | 20.80 | 20.02 | 20.80 | 20.80 | 1.76% | 386,640 |
| Feb 12, 2026 | 20.04 | 20.48 | 20.00 | 20.44 | 20.44 | 1.09% | 229,700 |
| Feb 11, 2026 | 20.54 | 20.54 | 19.91 | 20.22 | 20.22 | -2.13% | 461,645 |
| Feb 10, 2026 | 20.02 | 20.80 | 20.02 | 20.66 | 20.66 | 3.30% | 895,721 |
| Feb 9, 2026 | 19.30 | 20.20 | 19.30 | 20.00 | 20.00 | 4.33% | 1,018,076 |
| Feb 6, 2026 | 19.30 | 19.78 | 18.85 | 19.17 | 19.17 | -0.88% | 1,208,382 |
| Feb 5, 2026 | 20.26 | 20.26 | 18.91 | 19.34 | 19.34 | -5.66% | 2,257,500 |
| Feb 4, 2026 | 21.48 | 21.66 | 20.42 | 20.50 | 20.50 | -4.56% | 804,827 |
| Feb 3, 2026 | 20.10 | 22.12 | 20.10 | 21.48 | 21.48 | 4.99% | 1,365,576 |
| Feb 2, 2026 | 19.88 | 20.50 | 19.62 | 20.46 | 20.46 | 2.30% | 812,494 |