FIH Mobile Limited (HKG:2038)
Hong Kong · Delayed Price · Currency is HKD 13.43
+1.20 (9.81%)
Oct 26, 2026, 4:08 PM HKT
FIH Mobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 12.80 | 13.65 | 11.81 | 13.43 | 13.43 | 9.81% | 4,003,252 |
| Oct 23, 2026 | 12.00 | 13.50 | 11.28 | 12.23 | 12.23 | 1.92% | 5,685,322 |
| Oct 22, 2026 | 12.60 | 13.00 | 11.87 | 12.00 | 12.00 | -3.30% | 732,200 |
| Oct 21, 2026 | 12.18 | 12.79 | 12.16 | 12.41 | 12.41 | -0.40% | 565,000 |
| Oct 20, 2026 | 12.49 | 12.50 | 12.15 | 12.46 | 12.46 | 0.48% | 510,000 |
| Oct 16, 2026 | 12.60 | 12.60 | 11.79 | 12.40 | 12.40 | 1.06% | 850,945 |
| Oct 15, 2026 | 13.59 | 13.59 | 12.21 | 12.27 | 12.27 | -5.98% | 592,700 |
| Oct 14, 2026 | 13.01 | 13.27 | 12.71 | 13.05 | 13.05 | 1.24% | 608,842 |
| Oct 13, 2026 | 14.00 | 14.00 | 12.76 | 12.89 | 12.89 | -4.38% | 906,076 |
| Oct 12, 2026 | 13.84 | 13.84 | 13.40 | 13.48 | 13.48 | -2.74% | 586,874 |
| Oct 9, 2026 | 14.00 | 14.00 | 13.51 | 13.86 | 13.86 | -0.36% | 439,608 |
| Oct 8, 2026 | 14.79 | 14.79 | 13.79 | 13.91 | 13.91 | -3.80% | 467,000 |
| Oct 7, 2026 | 14.90 | 14.90 | 13.99 | 14.46 | 14.46 | -3.21% | 195,733 |
| Oct 6, 2026 | 14.82 | 15.22 | 14.82 | 14.94 | 14.94 | 1.29% | 257,539 |
| Oct 5, 2026 | 14.38 | 14.84 | 14.38 | 14.75 | 14.75 | -1.01% | 249,000 |
| Oct 2, 2026 | 14.90 | 14.90 | 14.30 | 14.90 | 14.90 | 3.62% | 330,000 |
| Sep 30, 2026 | 15.46 | 15.46 | 14.32 | 14.38 | 14.38 | -1.37% | 539,500 |
| Sep 29, 2026 | 14.50 | 14.59 | 14.03 | 14.58 | 14.58 | 1.18% | 445,100 |
| Sep 28, 2026 | 15.15 | 15.54 | 14.36 | 14.41 | 14.41 | -4.44% | 517,000 |
| Sep 25, 2026 | 15.19 | 15.19 | 14.30 | 15.08 | 15.08 | -0.07% | 213,000 |
| Sep 24, 2026 | 15.01 | 15.40 | 14.88 | 15.09 | 15.09 | -1.05% | 560,500 |
| Sep 23, 2026 | 15.86 | 15.94 | 15.04 | 15.25 | 15.25 | -3.85% | 912,900 |
| Sep 22, 2026 | 16.21 | 16.30 | 15.70 | 15.86 | 15.86 | -2.16% | 447,100 |
| Sep 21, 2026 | 16.44 | 16.60 | 16.00 | 16.21 | 16.21 | -1.28% | 483,000 |
| Sep 18, 2026 | 16.06 | 16.68 | 15.66 | 16.42 | 16.42 | 3.40% | 1,167,400 |
| Sep 17, 2026 | 16.28 | 16.28 | 15.46 | 15.88 | 15.88 | -0.44% | 840,000 |
| Sep 16, 2026 | 15.88 | 16.06 | 15.21 | 15.95 | 15.95 | 0.44% | 1,263,934 |
| Sep 15, 2026 | 16.24 | 16.25 | 15.50 | 15.88 | 15.88 | -2.22% | 1,457,100 |
| Sep 14, 2026 | 16.42 | 16.75 | 15.70 | 16.24 | 16.24 | -1.04% | 588,971 |
| Sep 11, 2026 | 16.95 | 16.95 | 16.14 | 16.41 | 16.41 | -1.97% | 243,050 |
| Sep 10, 2026 | 16.94 | 16.94 | 16.36 | 16.74 | 16.74 | -1.18% | 444,299 |
| Sep 9, 2026 | 16.41 | 16.94 | 16.37 | 16.94 | 16.94 | 3.23% | 500,100 |
| Sep 8, 2026 | 17.12 | 17.19 | 16.25 | 16.41 | 16.41 | -2.32% | 1,023,411 |
| Sep 7, 2026 | 16.88 | 17.08 | 16.45 | 16.80 | 16.80 | 2.13% | 460,000 |
| Sep 4, 2026 | 16.68 | 16.80 | 16.31 | 16.45 | 16.45 | -0.12% | 465,900 |
| Sep 3, 2026 | 16.39 | 16.55 | 16.25 | 16.47 | 16.47 | 1.60% | 256,700 |
| Sep 2, 2026 | 16.23 | 16.82 | 16.15 | 16.21 | 16.21 | -1.76% | 491,693 |
| Sep 1, 2026 | 16.80 | 16.80 | 16.47 | 16.50 | 16.50 | -1.79% | 388,963 |
| Aug 31, 2026 | 16.42 | 16.80 | 15.99 | 16.80 | 16.80 | 1.76% | 664,297 |
| Aug 28, 2026 | 16.99 | 16.99 | 16.42 | 16.51 | 16.51 | 0.12% | 348,300 |
| Aug 27, 2026 | 16.62 | 16.89 | 16.29 | 16.49 | 16.49 | 0.49% | 603,200 |
| Aug 26, 2026 | 17.09 | 17.09 | 16.23 | 16.41 | 16.41 | -1.38% | 749,500 |
| Aug 25, 2026 | 16.35 | 16.69 | 16.21 | 16.64 | 16.64 | -0.06% | 1,443,200 |
| Aug 24, 2026 | 17.26 | 17.26 | 16.38 | 16.65 | 16.65 | -2.86% | 621,700 |
| Aug 21, 2026 | 17.00 | 17.25 | 16.81 | 17.14 | 17.14 | 1.42% | 327,800 |
| Aug 20, 2026 | 17.29 | 17.54 | 16.63 | 16.90 | 16.90 | -1.05% | 1,410,115 |
| Aug 19, 2026 | 17.61 | 17.67 | 16.66 | 17.08 | 17.08 | -5.69% | 1,467,500 |
| Aug 18, 2026 | 17.54 | 18.17 | 17.51 | 18.11 | 18.11 | -1.31% | 511,684 |
| Aug 17, 2026 | 17.52 | 18.38 | 17.52 | 18.35 | 18.35 | 2.29% | 324,700 |
| Aug 14, 2026 | 18.45 | 18.50 | 17.89 | 17.94 | 17.94 | -3.03% | 327,600 |