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

HKSE - Delayed Quote HKD

FIH Mobile Limited (2038.HK)

Compare

0.920

+0.010

+(1.10%)

At close: 4:08:18 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.910	0.940	0.900	0.920	0.920	3,852,000
Mar 4, 2025	0.910	0.920	0.890	0.910	0.910	1,600,903
Mar 3, 2025	0.910	0.920	0.900	0.910	0.910	3,259,311
Feb 28, 2025	0.940	0.940	0.880	0.890	0.890	6,311,000
Feb 27, 2025	0.950	0.960	0.920	0.940	0.940	3,431,000
Feb 26, 2025	0.950	0.950	0.930	0.950	0.950	3,181,000
Feb 25, 2025	0.950	0.960	0.930	0.950	0.950	3,551,000
Feb 24, 2025	0.950	0.970	0.940	0.960	0.960	7,666,000
Feb 21, 2025	0.940	0.950	0.920	0.950	0.950	3,889,000
Feb 20, 2025	0.940	0.950	0.930	0.940	0.940	3,238,401
Feb 19, 2025	0.920	0.970	0.920	0.940	0.940	12,377,908
Feb 18, 2025	0.920	0.930	0.910	0.920	0.920	4,019,000
Feb 17, 2025	0.890	0.920	0.880	0.920	0.920	7,310,940
Feb 14, 2025	0.880	0.890	0.870	0.890	0.890	3,401,000
Feb 13, 2025	0.900	0.900	0.860	0.870	0.870	3,622,755
Feb 12, 2025	0.860	0.900	0.860	0.890	0.890	8,106,408
Feb 11, 2025	0.870	0.870	0.840	0.860	0.860	1,521,036
Feb 10, 2025	0.870	0.870	0.860	0.870	0.870	1,229,000
Feb 7, 2025	0.870	0.880	0.850	0.870	0.870	4,813,000
Feb 6, 2025	0.840	0.870	0.840	0.870	0.870	2,703,849
Feb 5, 2025	0.840	0.870	0.810	0.850	0.850	5,677,000
Feb 4, 2025	0.820	0.840	0.810	0.840	0.840	1,539,000
Feb 3, 2025	0.790	0.820	0.780	0.820	0.820	565,000
Jan 28, 2025	0.810	0.810	0.810	0.810	0.810	-
Jan 27, 2025	0.840	0.840	0.800	0.810	0.810	2,079,000
Jan 24, 2025	0.800	0.830	0.800	0.830	0.830	2,414,000
Jan 23, 2025	0.830	0.830	0.780	0.790	0.790	3,966,000
Jan 22, 2025	0.810	0.830	0.800	0.830	0.830	4,373,226
Jan 21, 2025	0.810	0.910	0.800	0.810	0.810	14,315,330
Jan 20, 2025	0.820	0.840	0.790	0.800	0.800	3,505,000
Jan 17, 2025	0.820	0.820	0.800	0.810	0.810	721,392
Jan 16, 2025	0.810	0.830	0.800	0.810	0.810	1,464,810
Jan 15, 2025	0.820	0.820	0.800	0.800	0.800	711,000
Jan 14, 2025	0.820	0.820	0.790	0.810	0.810	976,000
Jan 13, 2025	0.810	0.810	0.780	0.790	0.790	3,362,246
Jan 10, 2025	0.840	0.840	0.800	0.810	0.810	1,478,546
Jan 9, 2025	0.830	0.840	0.820	0.830	0.830	1,351,705
Jan 8, 2025	0.850	0.850	0.790	0.820	0.820	5,919,000
Jan 7, 2025	0.830	0.840	0.810	0.840	0.840	3,593,000
Jan 6, 2025	0.840	0.850	0.810	0.820	0.820	3,596,000
Jan 3, 2025	0.860	0.870	0.820	0.820	0.820	6,980,000
Jan 2, 2025	0.920	0.920	0.850	0.860	0.860	7,702,000
Dec 31, 2024	0.910	0.910	0.910	0.910	0.910	-
Dec 30, 2024	0.880	0.890	0.870	0.880	0.880	2,288,109
Dec 27, 2024	0.870	0.900	0.860	0.870	0.870	5,027,144
Dec 24, 2024	0.870	0.870	0.870	0.870	0.870	-
Dec 23, 2024	0.870	0.870	0.850	0.850	0.850	1,568,000
Dec 20, 2024	0.870	0.890	0.850	0.870	0.870	7,810,000
Dec 19, 2024	0.870	0.870	0.850	0.860	0.860	1,815,000
Dec 18, 2024	0.880	0.890	0.850	0.870	0.870	2,838,467
Dec 17, 2024	0.890	0.890	0.860	0.860	0.860	3,139,000
Dec 16, 2024	0.890	0.900	0.880	0.890	0.890	2,308,736
Dec 13, 2024	0.900	0.900	0.870	0.880	0.880	4,319,176
Dec 12, 2024	0.900	0.910	0.880	0.900	0.900	4,141,000
Dec 11, 2024	0.920	0.920	0.880	0.890	0.890	6,037,797
Dec 10, 2024	0.940	0.950	0.900	0.900	0.900	3,625,000
Dec 9, 2024	0.960	0.960	0.910	0.930	0.930	2,873,934
Dec 6, 2024	0.940	0.950	0.930	0.950	0.950	1,933,199
Dec 5, 2024	0.950	0.960	0.920	0.930	0.930	2,400,826
Dec 4, 2024	0.950	0.950	0.920	0.950	0.950	3,479,000
Dec 3, 2024	0.950	0.960	0.940	0.940	0.940	2,466,684
Dec 2, 2024	0.940	0.960	0.930	0.950	0.950	4,061,371
Nov 29, 2024	0.910	0.940	0.910	0.930	0.930	3,011,000
Nov 28, 2024	0.940	0.940	0.900	0.900	0.900	2,322,210
Nov 27, 2024	0.950	0.950	0.920	0.940	0.940	3,203,000
Nov 26, 2024	0.950	0.960	0.920	0.940	0.940	5,948,000
Nov 25, 2024	0.950	0.950	0.920	0.930	0.930	5,250,000
Nov 22, 2024	0.950	0.960	0.920	0.940	0.940	6,672,000
Nov 21, 2024	0.960	0.960	0.930	0.940	0.940	3,709,207
Nov 20, 2024	0.930	0.950	0.920	0.950	0.950	5,005,396
Nov 19, 2024	0.880	0.930	0.880	0.930	0.930	15,094,550
Nov 18, 2024	0.880	0.900	0.850	0.870	0.870	7,136,000
Nov 15, 2024	0.820	0.860	0.800	0.850	0.850	12,540,000
Nov 14, 2024	0.920	0.930	0.800	0.820	0.820	35,287,433
Nov 13, 2024	0.870	1.040	0.860	0.930	0.930	83,997,000
Nov 12, 2024	0.920	0.930	0.860	0.870	0.870	6,939,417
Nov 11, 2024	0.930	0.930	0.900	0.920	0.920	3,205,000
Nov 8, 2024	0.940	0.940	0.920	0.920	0.920	2,052,000
Nov 7, 2024	0.930	0.930	0.900	0.930	0.930	4,634,000
Nov 6, 2024	0.930	0.930	0.900	0.920	0.920	3,040,000
Nov 5, 2024	0.910	0.930	0.900	0.920	0.920	4,697,095
Nov 4, 2024	0.900	0.910	0.880	0.910	0.910	3,146,000
Nov 1, 2024	0.920	0.920	0.890	0.890	0.890	4,051,000
Oct 31, 2024	0.930	0.930	0.890	0.900	0.900	2,497,239
Oct 30, 2024	0.930	0.930	0.910	0.910	0.910	1,901,239
Oct 29, 2024	0.930	0.940	0.910	0.930	0.930	3,178,778
Oct 28, 2024	0.920	0.930	0.910	0.930	0.930	2,279,739
Oct 25, 2024	0.910	0.920	0.910	0.920	0.920	2,251,000
Oct 24, 2024	0.960	0.960	0.900	0.910	0.910	5,414,000
Oct 23, 2024	0.940	0.960	0.940	0.960	0.960	4,973,945
Oct 22, 2024	0.940	0.950	0.930	0.940	0.940	5,992,316
Oct 21, 2024	0.930	0.940	0.920	0.930	0.930	4,548,000
Oct 18, 2024	0.900	0.940	0.900	0.930	0.930	10,657,000
Oct 17, 2024	0.900	0.910	0.880	0.890	0.890	3,336,000
Oct 16, 2024	0.900	0.920	0.870	0.890	0.890	7,133,000
Oct 15, 2024	0.890	0.910	0.860	0.880	0.880	6,153,000
Oct 14, 2024	0.900	0.900	0.850	0.880	0.880	7,188,978
Oct 10, 2024	0.900	0.910	0.870	0.900	0.900	9,777,333
Oct 9, 2024	0.900	0.950	0.880	0.890	0.890	28,579,558
Oct 8, 2024	0.970	0.980	0.870	0.880	0.880	19,217,492
Oct 7, 2024	0.990	1.030	0.940	0.960	0.960	16,691,835
Oct 4, 2024	0.930	0.990	0.910	0.980	0.980	26,204,517
Oct 3, 2024	0.950	0.950	0.890	0.920	0.920	12,400,435
Oct 2, 2024	0.900	0.950	0.870	0.930	0.930	17,779,844
Sep 30, 2024	0.900	0.910	0.860	0.900	0.900	19,979,000
Sep 27, 2024	0.860	0.890	0.850	0.890	0.890	8,581,267
Sep 26, 2024	0.850	0.860	0.840	0.860	0.860	4,928,169
Sep 25, 2024	0.860	0.860	0.830	0.840	0.840	3,565,000
Sep 24, 2024	0.780	0.860	0.770	0.850	0.850	12,917,438
Sep 23, 2024	0.770	0.810	0.760	0.780	0.780	2,863,010
Sep 20, 2024	0.760	0.770	0.740	0.770	0.770	13,860,000
Sep 19, 2024	0.750	0.770	0.740	0.760	0.760	4,319,000
Sep 17, 2024	0.770	0.770	0.740	0.760	0.760	607,733
Sep 16, 2024	0.760	0.760	0.750	0.760	0.760	490,000
Sep 13, 2024	0.740	0.750	0.730	0.750	0.750	1,948,000
Sep 12, 2024	0.750	0.750	0.730	0.740	0.740	1,637,000
Sep 11, 2024	0.760	0.760	0.730	0.740	0.740	2,169,999
Sep 10, 2024	0.760	0.770	0.750	0.760	0.760	1,364,889
Sep 9, 2024	0.790	0.790	0.750	0.760	0.760	2,744,000
Sep 5, 2024	0.790	0.790	0.770	0.770	0.770	3,199,883
Sep 4, 2024	0.790	0.790	0.770	0.790	0.790	3,047,000
Sep 3, 2024	0.810	0.820	0.790	0.790	0.790	2,998,000
Sep 2, 2024	0.830	0.830	0.800	0.810	0.810	3,294,000
Aug 30, 2024	0.840	0.840	0.820	0.820	0.820	2,343,102
Aug 29, 2024	0.840	0.840	0.810	0.820	0.820	768,000
Aug 28, 2024	0.850	0.850	0.820	0.830	0.830	2,664,000
Aug 27, 2024	0.850	0.850	0.820	0.840	0.840	1,106,000
Aug 26, 2024	0.840	0.840	0.820	0.840	0.840	1,488,000
Aug 23, 2024	0.830	0.840	0.820	0.820	0.820	1,090,000
Aug 22, 2024	0.840	0.840	0.820	0.830	0.830	973,000
Aug 21, 2024	0.840	0.840	0.820	0.840	0.840	1,335,000
Aug 20, 2024	0.850	0.850	0.820	0.820	0.820	1,848,764
Aug 19, 2024	0.840	0.840	0.830	0.840	0.840	2,289,000
Aug 16, 2024	0.850	0.850	0.820	0.820	0.820	3,785,000
Aug 15, 2024	0.830	0.840	0.810	0.830	0.830	4,050,000
Aug 14, 2024	0.770	0.820	0.770	0.810	0.810	10,486,401
Aug 13, 2024	0.760	0.770	0.750	0.760	0.760	1,604,351
Aug 12, 2024	0.760	0.770	0.750	0.770	0.770	1,371,315
Aug 9, 2024	0.750	0.770	0.750	0.760	0.760	1,719,000
Aug 8, 2024	0.750	0.750	0.730	0.750	0.750	1,273,341
Aug 7, 2024	0.730	0.750	0.730	0.750	0.750	1,204,000
Aug 6, 2024	0.740	0.750	0.730	0.730	0.730	2,954,000
Aug 5, 2024	0.800	0.800	0.700	0.730	0.730	5,683,950
Aug 2, 2024	0.790	0.810	0.780	0.800	0.800	3,893,000
Aug 1, 2024	0.800	0.820	0.790	0.800	0.800	3,292,000
Jul 31, 2024	0.790	0.810	0.790	0.790	0.790	3,244,720
Jul 30, 2024	0.810	0.810	0.790	0.790	0.790	1,809,000
Jul 29, 2024	0.800	0.820	0.790	0.820	0.820	1,849,000
Jul 26, 2024	0.800	0.800	0.790	0.790	0.790	1,207,000
Jul 25, 2024	0.800	0.810	0.790	0.790	0.790	3,041,000
Jul 24, 2024	0.810	0.830	0.800	0.820	0.820	3,394,000
Jul 23, 2024	0.810	0.820	0.800	0.810	0.810	1,770,002
Jul 22, 2024	0.830	0.830	0.810	0.810	0.810	1,986,000
Jul 19, 2024	0.820	0.830	0.810	0.830	0.830	2,104,220
Jul 18, 2024	0.830	0.840	0.800	0.830	0.830	4,232,004
Jul 17, 2024	0.860	0.860	0.830	0.840	0.840	3,023,000
Jul 16, 2024	0.850	0.870	0.830	0.870	0.870	3,984,000
Jul 15, 2024	0.870	0.870	0.840	0.850	0.850	4,592,000
Jul 12, 2024	0.870	0.890	0.860	0.870	0.870	5,294,000
Jul 11, 2024	0.850	0.890	0.850	0.880	0.880	10,596,605
Jul 10, 2024	0.870	0.880	0.830	0.840	0.840	7,034,324
Jul 9, 2024	0.810	0.870	0.800	0.850	0.850	17,753,000
Jul 8, 2024	0.850	0.860	0.800	0.810	0.810	10,157,000
Jul 5, 2024	0.890	0.890	0.850	0.850	0.850	11,737,711
Jul 4, 2024	0.890	0.930	0.880	0.890	0.890	20,608,578
Jul 3, 2024	0.890	0.900	0.870	0.880	0.880	9,267,000
Jul 2, 2024	0.900	0.920	0.870	0.880	0.880	11,940,701
Jun 28, 2024	0.880	0.920	0.870	0.880	0.880	15,458,594
Jun 27, 2024	0.860	0.900	0.860	0.870	0.870	6,827,781
Jun 26, 2024	0.900	0.910	0.850	0.860	0.860	11,710,229
Jun 25, 2024	0.900	0.900	0.870	0.890	0.890	6,957,885
Jun 24, 2024	0.930	0.930	0.890	0.910	0.910	13,872,589
Jun 21, 2024	0.960	0.960	0.920	0.940	0.940	20,576,000
Jun 20, 2024	0.960	1.020	0.950	0.980	0.980	47,755,000
Jun 19, 2024	0.960	0.960	0.910	0.960	0.960	23,496,000
Jun 18, 2024	0.900	0.980	0.890	0.950	0.950	59,062,500
Jun 17, 2024	0.920	0.920	0.870	0.900	0.900	17,614,923
Jun 14, 2024	0.850	0.930	0.830	0.920	0.920	40,723,298
Jun 13, 2024	0.810	0.900	0.800	0.850	0.850	34,883,624
Jun 12, 2024	0.840	0.910	0.800	0.800	0.800	42,148,599
Jun 11, 2024	0.810	0.840	0.790	0.800	0.800	8,697,000
Jun 7, 2024	0.830	0.840	0.790	0.810	0.810	14,652,000
Jun 6, 2024	0.770	0.980	0.770	0.830	0.830	71,151,785
Jun 5, 2024	0.790	0.790	0.760	0.770	0.770	1,025,000
Jun 4, 2024	0.760	0.790	0.760	0.790	0.790	1,161,000
Jun 3, 2024	0.750	0.780	0.750	0.770	0.770	1,404,700
May 31, 2024	0.770	0.780	0.750	0.750	0.750	3,094,000
May 30, 2024	0.760	0.770	0.750	0.760	0.760	2,208,000
May 29, 2024	0.770	0.810	0.760	0.760	0.760	9,863,000
May 28, 2024	0.770	0.790	0.750	0.770	0.770	2,918,000
May 27, 2024	0.760	0.780	0.750	0.770	0.770	1,683,000
May 24, 2024	0.790	0.790	0.760	0.760	0.760	3,555,410
May 23, 2024	0.790	0.800	0.780	0.790	0.790	2,027,087
May 22, 2024	0.790	0.810	0.780	0.800	0.800	4,492,000
May 21, 2024	0.790	0.800	0.760	0.800	0.800	6,614,914
May 20, 2024	0.790	0.810	0.770	0.800	0.800	5,142,000
May 17, 2024	0.800	0.800	0.780	0.790	0.790	3,346,000
May 16, 2024	0.810	0.810	0.790	0.790	0.790	5,524,000
May 14, 2024	0.850	0.860	0.800	0.800	0.800	11,728,000
May 13, 2024	0.850	0.850	0.830	0.840	0.840	2,274,136
May 10, 2024	0.860	0.870	0.820	0.850	0.850	8,449,993
May 9, 2024	0.850	0.860	0.840	0.840	0.840	974,398
May 8, 2024	0.860	0.870	0.820	0.840	0.840	8,333,000
May 7, 2024	0.910	0.920	0.840	0.850	0.850	12,034,000
May 6, 2024	0.840	0.970	0.810	0.910	0.910	33,093,000
May 3, 2024	0.860	0.870	0.810	0.840	0.840	5,595,309
May 2, 2024	0.880	0.880	0.840	0.860	0.860	2,981,420
Apr 30, 2024	0.870	0.880	0.840	0.880	0.880	8,092,000
Apr 29, 2024	0.830	0.890	0.820	0.850	0.850	14,246,087
Apr 26, 2024	0.760	0.850	0.760	0.850	0.850	29,052,000
Apr 25, 2024	0.730	0.790	0.730	0.770	0.770	23,587,000
Apr 24, 2024	0.690	0.740	0.670	0.730	0.730	14,055,000
Apr 23, 2024	0.680	0.700	0.660	0.680	0.680	4,538,000
Apr 22, 2024	0.660	0.690	0.640	0.660	0.660	5,703,053
Apr 19, 2024	0.710	0.710	0.650	0.670	0.670	6,465,000
Apr 18, 2024	0.690	0.700	0.660	0.690	0.690	3,356,000
Apr 17, 2024	0.680	0.720	0.670	0.690	0.690	8,805,725
Apr 16, 2024	0.730	0.740	0.670	0.680	0.680	16,728,680
Apr 15, 2024	0.850	0.850	0.730	0.770	0.770	26,768,411
Apr 12, 2024	0.740	0.880	0.720	0.850	0.850	59,207,790
Apr 11, 2024	0.670	0.770	0.660	0.740	0.740	61,143,772
Apr 10, 2024	0.590	0.720	0.580	0.690	0.690	59,701,523
Apr 9, 2024	0.610	0.660	0.580	0.590	0.590	40,403,561
Apr 8, 2024	0.490	0.680	0.485	0.620	0.620	74,101,000
Apr 5, 2024	0.500	0.500	0.485	0.485	0.485	1,519,000
Apr 3, 2024	0.500	0.510	0.500	0.500	0.500	602,000
Apr 2, 2024	0.500	0.510	0.495	0.510	0.510	3,283,854
Mar 28, 2024	0.495	0.510	0.490	0.510	0.510	1,284,000
Mar 27, 2024	0.495	0.510	0.490	0.495	0.495	2,380,065
Mar 26, 2024	0.490	0.510	0.490	0.510	0.510	2,295,099
Mar 25, 2024	0.495	0.500	0.485	0.500	0.500	6,227,000
Mar 22, 2024	0.500	0.500	0.485	0.500	0.500	5,668,000
Mar 21, 2024	0.510	0.510	0.490	0.510	0.510	4,071,000
Mar 20, 2024	0.520	0.520	0.500	0.500	0.500	1,912,000
Mar 19, 2024	0.530	0.530	0.510	0.520	0.520	4,296,000
Mar 18, 2024	0.510	0.550	0.495	0.530	0.530	15,876,000
Mar 15, 2024	0.490	0.520	0.485	0.500	0.500	5,321,170
Mar 14, 2024	0.500	0.510	0.490	0.495	0.495	1,531,000
Mar 13, 2024	0.500	0.510	0.490	0.495	0.495	2,651,801
Mar 12, 2024	0.495	0.510	0.495	0.500	0.500	2,331,165
Mar 11, 2024	0.500	0.510	0.495	0.500	0.500	1,434,000
Mar 8, 2024	0.470	0.510	0.470	0.500	0.500	7,747,978
Mar 7, 2024	0.475	0.475	0.465	0.470	0.470	1,468,000
Mar 6, 2024	0.470	0.480	0.465	0.475	0.475	1,823,339
Mar 5, 2024	0.485	0.485	0.465	0.465	0.465	4,421,000

0751.HK SKYWORTH GROUP

2.570

+1.58%

5283.TW Heran Co., Ltd.

103.00

0.00%

1810.HK XIAOMI-W

54.200

+7.22%

5371.TWO Coretronic Corporation

82.70

+0.73%

2498.TW HTC Corporation

45.30

+1.80%

AAPL Apple Inc.

235.88

-0.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FIH Mobile Limited (2038.HK)

Related Tickers