FIH Mobile Limited 2038
HKEX · Hong Kong SAR China · Electronic Technology
HKD 14.90+0.52 (+3.62%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 14.90 | +3.62% | HKD 14.90 | HKD 14.90 | HKD 14.30 | 303.00K |
| 2026-09-30 | HKD 14.38 | -1.37% | HKD 15.46 | HKD 15.46 | HKD 14.32 | 539.50K |
| 2026-09-29 | HKD 14.58 | +1.18% | HKD 14.50 | HKD 14.59 | HKD 14.03 | 445.10K |
| 2026-09-28 | HKD 14.41 | -4.44% | HKD 15.15 | HKD 15.54 | HKD 14.36 | 517.00K |
| 2026-09-25 | HKD 15.08 | -0.07% | HKD 15.19 | HKD 15.19 | HKD 14.30 | 213.00K |
| 2026-09-24 | HKD 15.09 | -1.05% | HKD 15.01 | HKD 15.40 | HKD 14.88 | 560.50K |
| 2026-09-23 | HKD 15.25 | -3.85% | HKD 15.86 | HKD 15.94 | HKD 15.04 | 912.90K |
| 2026-09-22 | HKD 15.86 | -2.16% | HKD 16.21 | HKD 16.30 | HKD 15.70 | 447.10K |
| 2026-09-21 | HKD 16.21 | -1.28% | HKD 16.44 | HKD 16.60 | HKD 16.00 | 483.00K |
| 2026-09-18 | HKD 16.42 | +3.40% | HKD 16.06 | HKD 16.68 | HKD 15.66 | 1.17M |
| 2026-09-17 | HKD 15.88 | -0.44% | HKD 16.28 | HKD 16.28 | HKD 15.46 | 840.00K |
| 2026-09-16 | HKD 15.95 | +0.44% | HKD 15.88 | HKD 16.06 | HKD 15.21 | 1.26M |
| 2026-09-15 | HKD 15.88 | -2.22% | HKD 16.24 | HKD 16.25 | HKD 15.50 | 1.46M |
| 2026-09-14 | HKD 16.24 | -1.04% | HKD 16.42 | HKD 16.75 | HKD 15.70 | 588.97K |
| 2026-09-11 | HKD 16.41 | -1.97% | HKD 16.95 | HKD 16.95 | HKD 16.14 | 243.05K |
| 2026-09-10 | HKD 16.74 | -1.18% | HKD 16.94 | HKD 16.94 | HKD 16.36 | 444.30K |
| 2026-09-09 | HKD 16.94 | +3.23% | HKD 16.41 | HKD 16.94 | HKD 16.37 | 500.10K |
| 2026-09-08 | HKD 16.41 | -2.32% | HKD 17.12 | HKD 17.19 | HKD 16.25 | 1.02M |
| 2026-09-07 | HKD 16.80 | +2.13% | HKD 16.88 | HKD 17.08 | HKD 16.45 | 460.00K |
| 2026-09-04 | HKD 16.45 | -0.12% | HKD 16.68 | HKD 16.80 | HKD 16.31 | 465.90K |
| 2026-09-03 | HKD 16.47 | +1.60% | HKD 16.39 | HKD 16.55 | HKD 16.25 | 256.70K |
| 2026-09-02 | HKD 16.21 | -1.76% | HKD 16.23 | HKD 16.82 | HKD 16.15 | 491.69K |
| 2026-09-01 | HKD 16.50 | -1.79% | HKD 16.80 | HKD 16.80 | HKD 16.47 | 388.96K |
| 2026-08-31 | HKD 16.80 | +1.76% | HKD 16.42 | HKD 16.80 | HKD 15.99 | 664.30K |
| 2026-08-28 | HKD 16.51 | +0.12% | HKD 16.99 | HKD 16.99 | HKD 16.42 | 348.30K |
| 2026-08-27 | HKD 16.49 | +0.49% | HKD 16.62 | HKD 16.89 | HKD 16.29 | 603.20K |
| 2026-08-26 | HKD 16.41 | -1.38% | HKD 17.09 | HKD 17.09 | HKD 16.23 | 749.50K |
| 2026-08-25 | HKD 16.64 | -0.06% | HKD 16.35 | HKD 16.69 | HKD 16.21 | 1.44M |
| 2026-08-24 | HKD 16.65 | -2.86% | HKD 17.26 | HKD 17.26 | HKD 16.38 | 621.70K |
| 2026-08-21 | HKD 17.14 | +1.42% | HKD 17.00 | HKD 17.25 | HKD 16.81 | 327.80K |
| 2026-08-20 | HKD 16.90 | -1.05% | HKD 17.29 | HKD 17.54 | HKD 16.63 | 1.41M |
| 2026-08-19 | HKD 17.08 | -5.69% | HKD 17.61 | HKD 17.67 | HKD 16.66 | 1.47M |
| 2026-08-18 | HKD 18.11 | -1.31% | HKD 17.54 | HKD 18.17 | HKD 17.51 | 511.68K |
| 2026-08-17 | HKD 18.35 | +2.29% | HKD 17.52 | HKD 18.38 | HKD 17.52 | 324.70K |
| 2026-08-14 | HKD 17.94 | -3.03% | HKD 18.45 | HKD 18.50 | HKD 17.89 | 327.60K |
| 2026-08-13 | HKD 18.50 | +0.65% | HKD 18.57 | HKD 18.72 | HKD 18.28 | 441.78K |
| 2026-08-12 | HKD 18.38 | -0.92% | HKD 19.86 | HKD 19.86 | HKD 18.26 | 476.12K |
| 2026-08-11 | HKD 18.55 | -1.85% | HKD 18.69 | HKD 19.00 | HKD 18.45 | 374.05K |
| 2026-08-10 | HKD 18.90 | -0.47% | HKD 19.00 | HKD 19.12 | HKD 18.32 | 762.00K |
| 2026-08-07 | HKD 18.99 | +2.82% | HKD 19.00 | HKD 19.24 | HKD 18.33 | 1.05M |
| 2026-08-06 | HKD 18.47 | +0.82% | HKD 19.00 | HKD 19.28 | HKD 17.98 | 987.90K |
| 2026-08-05 | HKD 18.32 | +3.68% | HKD 17.65 | HKD 18.52 | HKD 17.36 | 1.53M |
| 2026-08-04 | HKD 17.67 | +3.09% | HKD 17.30 | HKD 18.11 | HKD 16.97 | 2.62M |
| 2026-08-03 | HKD 17.14 | -11.19% | HKD 19.25 | HKD 19.15 | HKD 16.66 | 3.13M |
| 2026-07-31 | HKD 19.30 | +17.40% | HKD 17.02 | HKD 19.39 | HKD 16.64 | 2.62M |
| 2026-07-30 | HKD 16.44 | -12.46% | HKD 18.22 | HKD 18.45 | HKD 16.39 | 1.41M |
| 2026-07-29 | HKD 18.78 | +5.03% | HKD 18.25 | HKD 19.64 | HKD 17.65 | 2.18M |
| 2026-07-28 | HKD 17.88 | -1.81% | HKD 19.95 | HKD 19.95 | HKD 17.64 | 733.64K |
| 2026-07-27 | HKD 18.21 | -0.92% | HKD 18.75 | HKD 18.75 | HKD 18.10 | 611.93K |
| 2026-07-24 | HKD 18.38 | -3.77% | HKD 19.01 | HKD 19.53 | HKD 18.16 | 534.65K |
| 2026-07-23 | HKD 19.10 | -1.44% | HKD 19.12 | HKD 20.00 | HKD 19.10 | 766.68K |
| 2026-07-22 | HKD 19.38 | +5.04% | HKD 18.60 | HKD 19.47 | HKD 18.59 | 1.24M |
| 2026-07-21 | HKD 18.45 | +2.96% | HKD 18.00 | HKD 18.68 | HKD 17.50 | 1.03M |
| 2026-07-20 | HKD 17.92 | +4.19% | HKD 17.90 | HKD 18.36 | HKD 17.45 | 774.35K |
| 2026-07-17 | HKD 17.20 | -3.96% | HKD 18.28 | HKD 18.28 | HKD 16.60 | 1.03M |
| 2026-07-16 | HKD 17.91 | -0.39% | HKD 18.28 | HKD 18.27 | HKD 17.82 | 279.40K |
| 2026-07-15 | HKD 17.98 | -2.18% | HKD 18.53 | HKD 18.53 | HKD 17.86 | 397.00K |
| 2026-07-14 | HKD 18.38 | +1.04% | HKD 18.16 | HKD 18.45 | HKD 17.68 | 762.20K |
| 2026-07-13 | HKD 18.19 | -1.73% | HKD 18.40 | HKD 18.41 | HKD 17.68 | 906.00K |
| 2026-07-10 | HKD 18.51 | -2.42% | HKD 18.96 | HKD 19.50 | HKD 18.40 | 880.06K |
| 2026-07-09 | HKD 18.97 | +2.10% | HKD 18.80 | HKD 19.17 | HKD 18.21 | 1.42M |
| 2026-07-08 | HKD 18.58 | -0.75% | HKD 18.99 | HKD 18.99 | HKD 18.31 | 642.90K |
| 2026-07-07 | HKD 18.72 | +0.92% | HKD 18.99 | HKD 18.99 | HKD 18.22 | 753.00K |
| 2026-07-06 | HKD 18.55 | +0.05% | HKD 19.45 | HKD 19.45 | HKD 17.87 | 893.50K |
| 2026-07-03 | HKD 18.54 | +4.57% | HKD 17.68 | HKD 19.20 | HKD 17.40 | 1.80M |
| 2026-07-02 | HKD 17.73 | -5.44% | HKD 18.75 | HKD 19.25 | HKD 17.62 | 1.37M |
| 2026-06-30 | HKD 18.75 | -1.63% | HKD 19.24 | HKD 19.31 | HKD 18.35 | 2.04M |
| 2026-06-29 | HKD 19.06 | -7.02% | HKD 20.54 | HKD 20.56 | HKD 18.97 | 1.91M |
| 2026-06-26 | HKD 20.50 | -7.74% | HKD 22.00 | HKD 22.00 | HKD 20.20 | 2.08M |
| 2026-06-25 | HKD 22.22 | -2.54% | HKD 22.80 | HKD 23.80 | HKD 22.00 | 671.20K |
| 2026-06-24 | HKD 22.80 | -0.18% | HKD 22.78 | HKD 23.18 | HKD 22.14 | 711.38K |
| 2026-06-23 | HKD 22.84 | -6.01% | HKD 24.34 | HKD 24.88 | HKD 22.60 | 784.50K |
| 2026-06-22 | HKD 24.30 | -2.33% | HKD 24.88 | HKD 24.88 | HKD 23.18 | 1.20M |
| 2026-06-18 | HKD 24.88 | +1.63% | HKD 24.76 | HKD 25.32 | HKD 24.48 | 1.44M |
| 2026-06-17 | HKD 24.48 | +1.92% | HKD 24.20 | HKD 24.66 | HKD 23.40 | 927.20K |
| 2026-06-16 | HKD 24.02 | +1.87% | HKD 23.58 | HKD 24.04 | HKD 23.12 | 769.15K |
| 2026-06-15 | HKD 23.58 | -0.17% | HKD 24.20 | HKD 24.20 | HKD 23.28 | 593.01K |
| 2026-06-12 | HKD 23.62 | -1.01% | HKD 23.86 | HKD 24.20 | HKD 23.52 | 640.98K |
| 2026-06-11 | HKD 23.86 | -0.58% | HKD 23.60 | HKD 24.42 | HKD 22.82 | 1.22M |
| 2026-06-10 | HKD 24.00 | -4.61% | HKD 24.00 | HKD 24.96 | HKD 23.26 | 1.34M |
| 2026-06-09 | HKD 25.16 | -0.47% | HKD 25.20 | HKD 26.00 | HKD 25.02 | 687.28K |
| 2026-06-08 | HKD 25.28 | -3.22% | HKD 26.00 | HKD 26.00 | HKD 23.82 | 1.24M |
| 2026-06-05 | HKD 26.12 | -6.71% | HKD 28.06 | HKD 28.06 | HKD 26.08 | 927.54K |
| 2026-06-04 | HKD 28.00 | -3.78% | HKD 29.10 | HKD 29.20 | HKD 28.00 | 702.00K |
| 2026-06-03 | HKD 29.10 | -5.76% | HKD 29.80 | HKD 31.46 | HKD 29.02 | 926.90K |
| 2026-06-02 | HKD 30.88 | +2.18% | HKD 30.10 | HKD 30.98 | HKD 29.20 | 1.54M |
| 2026-06-01 | HKD 30.22 | +0.27% | HKD 29.80 | HKD 30.66 | HKD 28.88 | 939.77K |
| 2026-05-29 | HKD 30.14 | +6.65% | HKD 28.50 | HKD 30.14 | HKD 28.26 | 1.19M |
| 2026-05-28 | HKD 28.26 | +0.36% | HKD 28.04 | HKD 28.52 | HKD 27.48 | 655.26K |
| 2026-05-27 | HKD 28.16 | -2.22% | HKD 28.92 | HKD 29.18 | HKD 27.90 | 627.00K |