Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

FIH Mobile Limited (2038.HK)

0.740
+0.030
+(4.23%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.7200.7500.7100.7400.7407,251,001
Apr 24, 20250.7200.7200.6900.7100.7107,887,000
Apr 23, 20250.7200.7300.7100.7300.7302,948,401
Apr 22, 20250.7100.7200.6900.7100.7103,349,253
Apr 17, 20250.7000.7100.6900.7100.7104,677,385
Apr 16, 20250.7400.7400.6900.6900.6909,552,106
Apr 15, 20250.7500.7600.7100.7300.7303,667,000
Apr 14, 20250.8100.8100.7400.7400.74010,911,630
Apr 11, 20250.7600.7700.7300.7400.7409,209,743
Apr 10, 20250.7700.8200.7500.7600.7609,809,923
Apr 9, 20250.7500.7500.6800.7200.7206,466,779
Apr 8, 20250.7100.7400.6800.7300.7306,283,746
Apr 7, 20250.8700.8700.6800.6800.68017,179,934
Apr 3, 20250.9000.9100.8800.8900.8903,626,000
Apr 2, 20250.9000.9100.8900.9000.9001,371,289
Apr 1, 20250.8900.9000.8800.9000.9001,460,694
Mar 31, 20250.8900.9000.8700.9000.9004,602,000
Mar 28, 20250.9200.9200.8900.8900.8903,771,706
Mar 27, 20250.9200.9200.9000.9200.9201,583,000
Mar 26, 20250.9100.9200.9000.9200.9201,928,000
Mar 25, 20250.9300.9300.9000.9000.9006,043,000
Mar 24, 20250.9600.9600.9200.9300.9304,341,799
Mar 21, 20250.9500.9600.9200.9600.9609,034,523
Mar 20, 20250.9600.9600.9300.9500.9501,892,000
Mar 19, 20250.9600.9700.9400.9600.9606,579,474
Mar 18, 20250.9400.9600.9300.9600.9603,566,486
Mar 17, 20250.9100.9600.9100.9400.94012,169,000
Mar 14, 20250.9100.9300.9000.9100.9103,587,984
Mar 13, 20250.9300.9300.8900.9100.9108,899,000
Mar 12, 20250.9500.9600.9300.9300.9301,955,190
Mar 11, 20250.9400.9500.9200.9500.9503,928,526
Mar 10, 20250.9300.9700.9300.9400.94011,221,000
Mar 7, 20250.9300.9500.9200.9300.9304,980,192
Mar 6, 20250.9300.9400.9200.9300.9303,528,580
Mar 5, 20250.9100.9400.9000.9200.9203,852,000
Mar 4, 20250.9100.9200.8900.9100.9101,600,903
Mar 3, 20250.9100.9200.9000.9100.9103,259,311
Feb 28, 20250.9400.9400.8800.8900.8906,311,000
Feb 27, 20250.9500.9600.9200.9400.9403,431,000
Feb 26, 20250.9500.9500.9300.9500.9503,181,000
Feb 25, 20250.9500.9600.9300.9500.9503,551,000
Feb 24, 20250.9500.9700.9400.9600.9607,666,000
Feb 21, 20250.9400.9500.9200.9500.9503,889,000
Feb 20, 20250.9400.9500.9300.9400.9403,238,401
Feb 19, 20250.9200.9700.9200.9400.94012,377,908
Feb 18, 20250.9200.9300.9100.9200.9204,019,000
Feb 17, 20250.8900.9200.8800.9200.9207,310,940
Feb 14, 20250.8800.8900.8700.8900.8903,401,000
Feb 13, 20250.9000.9000.8600.8700.8703,622,755
Feb 12, 20250.8600.9000.8600.8900.8908,106,408
Feb 11, 20250.8700.8700.8400.8600.8601,521,036
Feb 10, 20250.8700.8700.8600.8700.8701,229,000
Feb 7, 20250.8700.8800.8500.8700.8704,813,000
Feb 6, 20250.8400.8700.8400.8700.8702,703,849
Feb 5, 20250.8400.8700.8100.8500.8505,677,000
Feb 4, 20250.8200.8400.8100.8400.8401,539,000
Feb 3, 20250.7900.8200.7800.8200.820565,000
Jan 28, 20250.8100.8100.8100.8100.810-
Jan 27, 20250.8400.8400.8000.8100.8102,079,000
Jan 24, 20250.8000.8300.8000.8300.8302,414,000
Jan 23, 20250.8300.8300.7800.7900.7903,966,000
Jan 22, 20250.8100.8300.8000.8300.8304,373,226
Jan 21, 20250.8100.9100.8000.8100.81014,315,330
Jan 20, 20250.8200.8400.7900.8000.8003,505,000
Jan 17, 20250.8200.8200.8000.8100.810721,392
Jan 16, 20250.8100.8300.8000.8100.8101,464,810
Jan 15, 20250.8200.8200.8000.8000.800711,000
Jan 14, 20250.8200.8200.7900.8100.810976,000
Jan 13, 20250.8100.8100.7800.7900.7903,362,246
Jan 10, 20250.8400.8400.8000.8100.8101,478,546
Jan 9, 20250.8300.8400.8200.8300.8301,351,705
Jan 8, 20250.8500.8500.7900.8200.8205,919,000
Jan 7, 20250.8300.8400.8100.8400.8403,593,000
Jan 6, 20250.8400.8500.8100.8200.8203,596,000
Jan 3, 20250.8600.8700.8200.8200.8206,980,000
Jan 2, 20250.9200.9200.8500.8600.8607,702,000
Dec 31, 20240.9100.9100.9100.9100.910-
Dec 30, 20240.8800.8900.8700.8800.8802,288,109
Dec 27, 20240.8700.9000.8600.8700.8705,027,144
Dec 24, 20240.8700.8700.8700.8700.870-
Dec 23, 20240.8700.8700.8500.8500.8501,568,000
Dec 20, 20240.8700.8900.8500.8700.8707,810,000
Dec 19, 20240.8700.8700.8500.8600.8601,815,000
Dec 18, 20240.8800.8900.8500.8700.8702,838,467
Dec 17, 20240.8900.8900.8600.8600.8603,139,000
Dec 16, 20240.8900.9000.8800.8900.8902,308,736
Dec 13, 20240.9000.9000.8700.8800.8804,319,176
Dec 12, 20240.9000.9100.8800.9000.9004,141,000
Dec 11, 20240.9200.9200.8800.8900.8906,037,797
Dec 10, 20240.9400.9500.9000.9000.9003,625,000
Dec 9, 20240.9600.9600.9100.9300.9302,873,934
Dec 6, 20240.9400.9500.9300.9500.9501,933,199
Dec 5, 20240.9500.9600.9200.9300.9302,400,826
Dec 4, 20240.9500.9500.9200.9500.9503,479,000
Dec 3, 20240.9500.9600.9400.9400.9402,466,684
Dec 2, 20240.9400.9600.9300.9500.9504,061,371
Nov 29, 20240.9100.9400.9100.9300.9303,011,000
Nov 28, 20240.9400.9400.9000.9000.9002,322,210
Nov 27, 20240.9500.9500.9200.9400.9403,203,000
Nov 26, 20240.9500.9600.9200.9400.9405,948,000
Nov 25, 20240.9500.9500.9200.9300.9305,250,000
Nov 22, 20240.9500.9600.9200.9400.9406,672,000
Nov 21, 20240.9600.9600.9300.9400.9403,709,207
Nov 20, 20240.9300.9500.9200.9500.9505,005,396
Nov 19, 20240.8800.9300.8800.9300.93015,094,550
Nov 18, 20240.8800.9000.8500.8700.8707,136,000
Nov 15, 20240.8200.8600.8000.8500.85012,540,000
Nov 14, 20240.9200.9300.8000.8200.82035,287,433
Nov 13, 20240.8701.0400.8600.9300.93083,997,000
Nov 12, 20240.9200.9300.8600.8700.8706,939,417
Nov 11, 20240.9300.9300.9000.9200.9203,205,000
Nov 8, 20240.9400.9400.9200.9200.9202,052,000
Nov 7, 20240.9300.9300.9000.9300.9304,634,000
Nov 6, 20240.9300.9300.9000.9200.9203,040,000
Nov 5, 20240.9100.9300.9000.9200.9204,697,095
Nov 4, 20240.9000.9100.8800.9100.9103,146,000
Nov 1, 20240.9200.9200.8900.8900.8904,051,000
Oct 31, 20240.9300.9300.8900.9000.9002,497,239
Oct 30, 20240.9300.9300.9100.9100.9101,901,239
Oct 29, 20240.9300.9400.9100.9300.9303,178,778
Oct 28, 20240.9200.9300.9100.9300.9302,279,739
Oct 25, 20240.9100.9200.9100.9200.9202,251,000
Oct 24, 20240.9600.9600.9000.9100.9105,414,000
Oct 23, 20240.9400.9600.9400.9600.9604,973,945
Oct 22, 20240.9400.9500.9300.9400.9405,992,316
Oct 21, 20240.9300.9400.9200.9300.9304,548,000
Oct 18, 20240.9000.9400.9000.9300.93010,657,000
Oct 17, 20240.9000.9100.8800.8900.8903,336,000
Oct 16, 20240.9000.9200.8700.8900.8907,133,000
Oct 15, 20240.8900.9100.8600.8800.8806,153,000
Oct 14, 20240.9000.9000.8500.8800.8807,188,978
Oct 10, 20240.9000.9100.8700.9000.9009,777,333
Oct 9, 20240.9000.9500.8800.8900.89028,579,558
Oct 8, 20240.9700.9800.8700.8800.88019,217,492
Oct 7, 20240.9901.0300.9400.9600.96016,691,835
Oct 4, 20240.9300.9900.9100.9800.98026,204,517
Oct 3, 20240.9500.9500.8900.9200.92012,400,435
Oct 2, 20240.9000.9500.8700.9300.93017,779,844
Sep 30, 20240.9000.9100.8600.9000.90019,979,000
Sep 27, 20240.8600.8900.8500.8900.8908,581,267
Sep 26, 20240.8500.8600.8400.8600.8604,928,169
Sep 25, 20240.8600.8600.8300.8400.8403,565,000
Sep 24, 20240.7800.8600.7700.8500.85012,917,438
Sep 23, 20240.7700.8100.7600.7800.7802,863,010
Sep 20, 20240.7600.7700.7400.7700.77013,860,000
Sep 19, 20240.7500.7700.7400.7600.7604,319,000
Sep 17, 20240.7700.7700.7400.7600.760607,733
Sep 16, 20240.7600.7600.7500.7600.760490,000
Sep 13, 20240.7400.7500.7300.7500.7501,948,000
Sep 12, 20240.7500.7500.7300.7400.7401,637,000
Sep 11, 20240.7600.7600.7300.7400.7402,169,999
Sep 10, 20240.7600.7700.7500.7600.7601,364,889
Sep 9, 20240.7900.7900.7500.7600.7602,744,000
Sep 5, 20240.7900.7900.7700.7700.7703,199,883
Sep 4, 20240.7900.7900.7700.7900.7903,047,000
Sep 3, 20240.8100.8200.7900.7900.7902,998,000
Sep 2, 20240.8300.8300.8000.8100.8103,294,000
Aug 30, 20240.8400.8400.8200.8200.8202,343,102
Aug 29, 20240.8400.8400.8100.8200.820768,000
Aug 28, 20240.8500.8500.8200.8300.8302,664,000
Aug 27, 20240.8500.8500.8200.8400.8401,106,000
Aug 26, 20240.8400.8400.8200.8400.8401,488,000
Aug 23, 20240.8300.8400.8200.8200.8201,090,000
Aug 22, 20240.8400.8400.8200.8300.830973,000
Aug 21, 20240.8400.8400.8200.8400.8401,335,000
Aug 20, 20240.8500.8500.8200.8200.8201,848,764
Aug 19, 20240.8400.8400.8300.8400.8402,289,000
Aug 16, 20240.8500.8500.8200.8200.8203,785,000
Aug 15, 20240.8300.8400.8100.8300.8304,050,000
Aug 14, 20240.7700.8200.7700.8100.81010,486,401
Aug 13, 20240.7600.7700.7500.7600.7601,604,351
Aug 12, 20240.7600.7700.7500.7700.7701,371,315
Aug 9, 20240.7500.7700.7500.7600.7601,719,000
Aug 8, 20240.7500.7500.7300.7500.7501,273,341
Aug 7, 20240.7300.7500.7300.7500.7501,204,000
Aug 6, 20240.7400.7500.7300.7300.7302,954,000
Aug 5, 20240.8000.8000.7000.7300.7305,683,950
Aug 2, 20240.7900.8100.7800.8000.8003,893,000
Aug 1, 20240.8000.8200.7900.8000.8003,292,000
Jul 31, 20240.7900.8100.7900.7900.7903,244,720
Jul 30, 20240.8100.8100.7900.7900.7901,809,000
Jul 29, 20240.8000.8200.7900.8200.8201,849,000
Jul 26, 20240.8000.8000.7900.7900.7901,207,000
Jul 25, 20240.8000.8100.7900.7900.7903,041,000
Jul 24, 20240.8100.8300.8000.8200.8203,394,000
Jul 23, 20240.8100.8200.8000.8100.8101,770,002
Jul 22, 20240.8300.8300.8100.8100.8101,986,000
Jul 19, 20240.8200.8300.8100.8300.8302,104,220
Jul 18, 20240.8300.8400.8000.8300.8304,232,004
Jul 17, 20240.8600.8600.8300.8400.8403,023,000
Jul 16, 20240.8500.8700.8300.8700.8703,984,000
Jul 15, 20240.8700.8700.8400.8500.8504,592,000
Jul 12, 20240.8700.8900.8600.8700.8705,294,000
Jul 11, 20240.8500.8900.8500.8800.88010,596,605
Jul 10, 20240.8700.8800.8300.8400.8407,034,324
Jul 9, 20240.8100.8700.8000.8500.85017,753,000
Jul 8, 20240.8500.8600.8000.8100.81010,157,000
Jul 5, 20240.8900.8900.8500.8500.85011,737,711
Jul 4, 20240.8900.9300.8800.8900.89020,608,578
Jul 3, 20240.8900.9000.8700.8800.8809,267,000
Jul 2, 20240.9000.9200.8700.8800.88011,940,701
Jun 28, 20240.8800.9200.8700.8800.88015,458,594
Jun 27, 20240.8600.9000.8600.8700.8706,827,781
Jun 26, 20240.9000.9100.8500.8600.86011,710,229
Jun 25, 20240.9000.9000.8700.8900.8906,957,885
Jun 24, 20240.9300.9300.8900.9100.91013,872,589
Jun 21, 20240.9600.9600.9200.9400.94020,576,000
Jun 20, 20240.9601.0200.9500.9800.98047,755,000
Jun 19, 20240.9600.9600.9100.9600.96023,496,000
Jun 18, 20240.9000.9800.8900.9500.95059,062,500
Jun 17, 20240.9200.9200.8700.9000.90017,614,923
Jun 14, 20240.8500.9300.8300.9200.92040,723,298
Jun 13, 20240.8100.9000.8000.8500.85034,883,624
Jun 12, 20240.8400.9100.8000.8000.80042,148,599
Jun 11, 20240.8100.8400.7900.8000.8008,697,000
Jun 7, 20240.8300.8400.7900.8100.81014,652,000
Jun 6, 20240.7700.9800.7700.8300.83071,151,785
Jun 5, 20240.7900.7900.7600.7700.7701,025,000
Jun 4, 20240.7600.7900.7600.7900.7901,161,000
Jun 3, 20240.7500.7800.7500.7700.7701,404,700
May 31, 20240.7700.7800.7500.7500.7503,094,000
May 30, 20240.7600.7700.7500.7600.7602,208,000
May 29, 20240.7700.8100.7600.7600.7609,863,000
May 28, 20240.7700.7900.7500.7700.7702,918,000
May 27, 20240.7600.7800.7500.7700.7701,683,000
May 24, 20240.7900.7900.7600.7600.7603,555,410
May 23, 20240.7900.8000.7800.7900.7902,027,087
May 22, 20240.7900.8100.7800.8000.8004,492,000
May 21, 20240.7900.8000.7600.8000.8006,614,914
May 20, 20240.7900.8100.7700.8000.8005,142,000
May 17, 20240.8000.8000.7800.7900.7903,346,000
May 16, 20240.8100.8100.7900.7900.7905,524,000
May 14, 20240.8500.8600.8000.8000.80011,728,000
May 13, 20240.8500.8500.8300.8400.8402,274,136
May 10, 20240.8600.8700.8200.8500.8508,449,993
May 9, 20240.8500.8600.8400.8400.840974,398
May 8, 20240.8600.8700.8200.8400.8408,333,000
May 7, 20240.9100.9200.8400.8500.85012,034,000
May 6, 20240.8400.9700.8100.9100.91033,093,000
May 3, 20240.8600.8700.8100.8400.8405,595,309
May 2, 20240.8800.8800.8400.8600.8602,981,420
Apr 30, 20240.8700.8800.8400.8800.8808,092,000
Apr 29, 20240.8300.8900.8200.8500.85014,246,087
Apr 26, 20240.7600.8500.7600.8500.85029,052,000
Apr 25, 20240.7300.7900.7300.7700.77023,587,000

Related Tickers

1401.HK SPROCOMM INTEL
1.660
+1.84%
 
1747.HK HOME CONTROL
0.880
+62.96%
 
0751.HK SKYWORTH GROUP
2.900
+0.69%
 
1070.HK TCL ELECTRONICS
8.850
-3.91%
 
3669.TW AVer Information Inc.
34.60
+2.67%
 
1810.HK XIAOMI-W
47.700
-1.04%
 
4749.TWO Advanced Echem Materials Company Limited
426.00
+4.28%
 
AAPL Apple Inc.
209.28
+0.44%