Fibocom Wireless Inc. (HKG:0638)
Hong Kong
· Delayed Price · Currency is HKD 11.97
+0.10 (0.84%)
At close: Apr 29, 2026
Fibocom Wireless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.03 | 12.06 | 11.80 | 11.97 | 11.97 | 0.84% | 499,200 |
| Apr 28, 2026 | 12.38 | 12.38 | 11.82 | 11.87 | 11.87 | -4.58% | 1,345,000 |
| Apr 27, 2026 | 12.20 | 12.56 | 12.03 | 12.44 | 12.44 | 2.89% | 1,271,000 |
| Apr 24, 2026 | 11.89 | 12.44 | 11.84 | 12.09 | 12.09 | -9.51% | 3,869,400 |
| Apr 23, 2026 | 13.95 | 13.95 | 13.30 | 13.36 | 13.36 | -4.23% | 818,600 |
| Apr 22, 2026 | 13.59 | 14.08 | 13.54 | 13.95 | 13.95 | 2.65% | 1,320,600 |
| Apr 21, 2026 | 13.86 | 13.86 | 13.52 | 13.59 | 13.59 | -1.95% | 850,800 |
| Apr 20, 2026 | 13.70 | 14.06 | 13.61 | 13.86 | 13.86 | 0.95% | 1,551,775 |
| Apr 17, 2026 | 13.90 | 13.94 | 13.61 | 13.73 | 13.73 | -0.87% | 1,806,000 |
| Apr 16, 2026 | 13.38 | 13.94 | 13.38 | 13.85 | 13.85 | 2.14% | 1,123,200 |
| Apr 15, 2026 | 13.43 | 13.67 | 13.33 | 13.56 | 13.56 | 1.42% | 1,503,600 |
| Apr 14, 2026 | 12.98 | 13.37 | 12.98 | 13.37 | 13.37 | 3.97% | 1,101,200 |
| Apr 13, 2026 | 12.97 | 13.04 | 12.72 | 12.86 | 12.86 | -1.46% | 517,600 |
| Apr 10, 2026 | 12.92 | 13.19 | 12.90 | 13.05 | 13.05 | 1.48% | 665,800 |
| Apr 9, 2026 | 13.03 | 13.16 | 12.82 | 12.86 | 12.86 | -2.28% | 718,000 |
| Apr 8, 2026 | 12.29 | 13.22 | 12.20 | 13.16 | 13.16 | 9.76% | 3,644,000 |
| Apr 2, 2026 | 12.18 | 12.18 | 11.87 | 11.99 | 11.99 | -0.66% | 1,108,600 |
| Apr 1, 2026 | 12.29 | 12.30 | 11.97 | 12.07 | 12.07 | 1.26% | 1,241,000 |
| Mar 31, 2026 | 12.27 | 12.42 | 11.88 | 11.92 | 11.92 | -2.85% | 1,913,400 |
| Mar 30, 2026 | 11.80 | 12.42 | 11.76 | 12.27 | 12.27 | 1.24% | 1,819,800 |
| Mar 27, 2026 | 12.10 | 12.38 | 11.82 | 12.12 | 12.12 | 0.83% | 2,425,800 |
| Mar 26, 2026 | 12.56 | 12.66 | 11.93 | 12.02 | 12.02 | -4.30% | 3,424,400 |
| Mar 25, 2026 | 13.82 | 14.86 | 12.56 | 12.56 | 12.56 | 4.49% | 18,574,800 |
| Mar 24, 2026 | 11.70 | 12.18 | 11.60 | 12.02 | 12.02 | 3.09% | 1,073,700 |
| Mar 23, 2026 | 12.21 | 12.21 | 11.60 | 11.66 | 11.66 | -4.50% | 1,443,400 |
| Mar 20, 2026 | 12.51 | 12.73 | 12.11 | 12.21 | 12.21 | -1.13% | 1,276,400 |
| Mar 19, 2026 | 12.88 | 13.01 | 12.34 | 12.35 | 12.35 | -5.51% | 1,393,200 |
| Mar 18, 2026 | 13.04 | 13.26 | 12.83 | 13.07 | 13.07 | 0.62% | 870,800 |
| Mar 17, 2026 | 13.11 | 13.29 | 12.92 | 12.99 | 12.99 | - | 923,600 |
| Mar 16, 2026 | 13.36 | 13.36 | 12.95 | 12.99 | 12.99 | -2.18% | 1,794,000 |
| Mar 13, 2026 | 13.50 | 13.68 | 13.20 | 13.28 | 13.28 | -0.97% | 532,600 |
| Mar 12, 2026 | 13.70 | 13.70 | 13.23 | 13.41 | 13.41 | -0.89% | 539,600 |
| Mar 11, 2026 | 13.50 | 13.93 | 13.50 | 13.53 | 13.53 | -0.15% | 930,400 |
| Mar 10, 2026 | 12.86 | 13.60 | 12.86 | 13.55 | 13.55 | 5.37% | 1,707,600 |
| Mar 9, 2026 | 12.81 | 12.92 | 12.42 | 12.86 | 12.86 | -1.46% | 738,000 |
| Mar 6, 2026 | 13.05 | 13.38 | 12.87 | 13.05 | 13.05 | -1.14% | 1,187,400 |
| Mar 5, 2026 | 12.56 | 13.28 | 12.56 | 13.20 | 13.20 | 6.37% | 2,279,400 |
| Mar 4, 2026 | 12.45 | 12.56 | 12.21 | 12.41 | 12.41 | 0.65% | 960,000 |
| Mar 3, 2026 | 13.26 | 13.45 | 12.33 | 12.33 | 12.33 | -6.38% | 2,284,400 |
| Mar 2, 2026 | 13.90 | 13.90 | 13.11 | 13.17 | 13.17 | -6.00% | 2,160,000 |
| Feb 27, 2026 | 14.21 | 14.33 | 13.88 | 14.01 | 14.01 | -1.75% | 1,744,400 |
| Feb 26, 2026 | 14.36 | 14.54 | 14.25 | 14.26 | 14.26 | -0.28% | 1,132,400 |
| Feb 25, 2026 | 14.46 | 14.53 | 14.28 | 14.30 | 14.30 | -0.21% | 1,416,200 |
| Feb 24, 2026 | 14.72 | 14.77 | 14.30 | 14.33 | 14.33 | -1.85% | 1,276,539 |
| Feb 23, 2026 | 14.45 | 14.96 | 14.45 | 14.60 | 14.60 | 1.04% | 277,000 |
| Feb 20, 2026 | 14.37 | 14.52 | 14.03 | 14.45 | 14.45 | 0.56% | 274,000 |
| Feb 16, 2026 | 14.68 | 14.68 | 14.24 | 14.37 | 14.37 | -2.11% | 111,400 |
| Feb 13, 2026 | 14.59 | 14.82 | 14.48 | 14.68 | 14.68 | 0.07% | 997,000 |
| Feb 12, 2026 | 14.64 | 14.81 | 14.49 | 14.67 | 14.67 | 0.34% | 1,118,400 |
| Feb 11, 2026 | 14.85 | 15.18 | 14.62 | 14.62 | 14.62 | 0.27% | 3,016,200 |
| Feb 10, 2026 | 14.48 | 14.68 | 14.44 | 14.58 | 14.58 | 0.97% | 1,379,000 |
| Feb 9, 2026 | 14.14 | 14.52 | 14.13 | 14.44 | 14.44 | 3.51% | 1,891,800 |
| Feb 6, 2026 | 14.09 | 14.24 | 13.85 | 13.95 | 13.95 | -0.92% | 1,449,200 |
| Feb 5, 2026 | 14.31 | 14.31 | 13.93 | 14.08 | 14.08 | -1.61% | 972,200 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.20 | 14.31 | 14.31 | -2.85% | 1,525,200 |
| Feb 3, 2026 | 14.80 | 14.88 | 14.66 | 14.73 | 14.73 | 0.34% | 1,481,200 |
| Feb 2, 2026 | 15.13 | 15.30 | 14.68 | 14.68 | 14.68 | -3.10% | 1,607,200 |
| Jan 30, 2026 | 15.29 | 15.34 | 14.67 | 15.15 | 15.15 | - | 2,802,800 |
| Jan 29, 2026 | 15.37 | 15.65 | 14.93 | 15.15 | 15.15 | -1.43% | 2,352,400 |
| Jan 28, 2026 | 15.54 | 15.72 | 15.32 | 15.37 | 15.37 | -1.03% | 1,061,400 |
| Jan 27, 2026 | 15.51 | 15.62 | 15.06 | 15.53 | 15.53 | 1.24% | 1,565,200 |
| Jan 26, 2026 | 16.35 | 16.47 | 15.27 | 15.34 | 15.34 | -5.02% | 2,701,200 |
| Jan 23, 2026 | 15.90 | 16.23 | 15.85 | 16.15 | 16.15 | 1.89% | 1,931,500 |
| Jan 22, 2026 | 15.76 | 15.95 | 15.71 | 15.85 | 15.85 | 0.96% | 1,230,600 |
| Jan 21, 2026 | 15.70 | 16.14 | 15.60 | 15.70 | 15.70 | -0.95% | 2,377,200 |
| Jan 20, 2026 | 16.03 | 16.36 | 15.76 | 15.85 | 15.85 | -1.37% | 1,323,400 |
| Jan 19, 2026 | 16.18 | 16.52 | 15.80 | 16.07 | 16.07 | -2.01% | 1,552,800 |
| Jan 16, 2026 | 16.59 | 16.79 | 16.17 | 16.40 | 16.40 | -0.67% | 2,060,400 |
| Jan 15, 2026 | 17.30 | 17.30 | 16.36 | 16.51 | 16.51 | -3.28% | 1,788,400 |
| Jan 14, 2026 | 17.19 | 17.80 | 16.65 | 17.07 | 17.07 | 0.41% | 5,198,799 |
| Jan 13, 2026 | 18.20 | 18.20 | 16.80 | 17.00 | 17.00 | -5.03% | 4,808,400 |
| Jan 12, 2026 | 16.98 | 18.28 | 16.92 | 17.90 | 17.90 | 6.61% | 12,840,800 |
| Jan 9, 2026 | 16.43 | 17.04 | 16.22 | 16.79 | 16.79 | 2.19% | 2,372,400 |
| Jan 8, 2026 | 16.30 | 16.89 | 16.22 | 16.43 | 16.43 | 1.29% | 2,557,400 |
| Jan 7, 2026 | 16.46 | 16.79 | 16.15 | 16.22 | 16.22 | -1.46% | 1,647,200 |
| Jan 6, 2026 | 16.53 | 16.54 | 16.04 | 16.46 | 16.46 | -0.42% | 2,042,000 |
| Jan 5, 2026 | 16.00 | 16.60 | 15.81 | 16.53 | 16.53 | 4.95% | 3,275,400 |
| Jan 2, 2026 | 16.34 | 16.34 | 15.38 | 15.75 | 15.75 | -3.61% | 498,000 |
| Dec 31, 2025 | 15.90 | 16.44 | 15.62 | 16.34 | 16.34 | 4.01% | 3,001,000 |
| Dec 30, 2025 | 15.36 | 15.94 | 15.21 | 15.71 | 15.71 | 2.55% | 1,835,200 |
| Dec 29, 2025 | 15.73 | 15.94 | 15.23 | 15.32 | 15.32 | -1.16% | 1,905,400 |
| Dec 24, 2025 | 15.46 | 15.77 | 15.28 | 15.50 | 15.50 | 1.17% | 1,069,400 |
| Dec 23, 2025 | 16.00 | 16.00 | 15.22 | 15.32 | 15.32 | -3.47% | 1,573,600 |
| Dec 22, 2025 | 15.81 | 16.16 | 15.76 | 15.87 | 15.87 | 0.70% | 1,080,800 |
| Dec 19, 2025 | 15.58 | 16.19 | 15.58 | 15.76 | 15.76 | 1.81% | 1,640,400 |
| Dec 18, 2025 | 16.28 | 16.28 | 15.30 | 15.48 | 15.48 | -2.76% | 2,122,000 |
| Dec 17, 2025 | 16.08 | 16.29 | 15.40 | 15.92 | 15.92 | -1.00% | 2,415,801 |
| Dec 16, 2025 | 17.02 | 17.04 | 16.00 | 16.08 | 16.08 | -5.63% | 1,673,600 |
| Dec 15, 2025 | 16.98 | 17.49 | 16.63 | 17.04 | 17.04 | -0.06% | 1,238,400 |
| Dec 12, 2025 | 16.96 | 17.31 | 16.44 | 17.05 | 17.05 | 4.03% | 2,176,200 |
| Dec 11, 2025 | 17.14 | 17.28 | 16.32 | 16.39 | 16.39 | -4.38% | 2,136,800 |
| Dec 10, 2025 | 16.88 | 17.41 | 16.60 | 17.14 | 17.14 | -0.06% | 2,612,400 |
| Dec 9, 2025 | 17.60 | 18.03 | 17.07 | 17.15 | 17.15 | -2.22% | 4,588,600 |
| Dec 8, 2025 | 17.10 | 17.80 | 16.78 | 17.54 | 17.54 | 3.30% | 5,686,400 |
| Dec 5, 2025 | 16.99 | 17.24 | 16.40 | 16.98 | 16.98 | 0.83% | 3,453,400 |
| Dec 4, 2025 | 17.70 | 17.70 | 16.63 | 16.84 | 16.84 | -4.10% | 4,763,600 |
| Dec 3, 2025 | 18.40 | 19.11 | 17.45 | 17.56 | 17.56 | -6.94% | 7,967,167 |
| Dec 2, 2025 | 19.29 | 19.67 | 17.90 | 18.87 | 18.87 | -0.16% | 20,176,600 |
| Dec 1, 2025 | 17.01 | 19.77 | 17.01 | 18.90 | 18.90 | 14.55% | 26,973,400 |
| Nov 28, 2025 | 16.45 | 16.90 | 16.03 | 16.50 | 16.50 | 0.43% | 3,525,200 |