FIH Mobile Limited (HKG:2038)
Hong Kong
· Delayed Price · Currency is HKD 25.40
+0.04 (0.16%)
Apr 29, 2026, 4:08 PM HKT
FIH Mobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.36 | 25.58 | 25.00 | 25.40 | 25.40 | 0.16% | 580,700 |
| Apr 28, 2026 | 26.14 | 26.26 | 25.12 | 25.36 | 25.36 | -2.84% | 527,969 |
| Apr 27, 2026 | 25.70 | 26.32 | 25.70 | 26.10 | 26.10 | 1.64% | 957,311 |
| Apr 24, 2026 | 26.48 | 26.48 | 25.50 | 25.68 | 25.68 | -2.80% | 655,700 |
| Apr 23, 2026 | 26.04 | 26.86 | 25.50 | 26.42 | 26.42 | 1.38% | 2,072,877 |
| Apr 22, 2026 | 25.30 | 26.14 | 24.52 | 26.06 | 26.06 | 0.62% | 3,215,200 |
| Apr 21, 2026 | 22.20 | 26.76 | 21.82 | 25.90 | 25.90 | 16.46% | 9,760,378 |
| Apr 20, 2026 | 22.28 | 22.40 | 21.96 | 22.24 | 22.24 | 0.72% | 1,064,500 |
| Apr 17, 2026 | 21.86 | 22.68 | 21.80 | 22.08 | 22.08 | 0.91% | 1,135,800 |
| Apr 16, 2026 | 21.36 | 21.94 | 20.88 | 21.88 | 21.88 | 3.60% | 598,212 |
| Apr 15, 2026 | 22.00 | 22.00 | 20.96 | 21.12 | 21.12 | -4.00% | 1,289,229 |
| Apr 14, 2026 | 22.16 | 22.50 | 21.88 | 22.00 | 22.00 | 0.18% | 974,176 |
| Apr 13, 2026 | 21.52 | 22.38 | 21.50 | 21.96 | 21.96 | -0.18% | 1,050,513 |
| Apr 10, 2026 | 21.72 | 22.20 | 21.46 | 22.00 | 22.00 | 1.38% | 889,742 |
| Apr 9, 2026 | 20.68 | 21.92 | 20.58 | 21.70 | 21.70 | 4.33% | 795,111 |
| Apr 8, 2026 | 19.92 | 21.38 | 19.92 | 20.80 | 20.80 | 5.37% | 1,724,086 |
| Apr 2, 2026 | 20.20 | 20.20 | 19.33 | 19.74 | 19.74 | -1.89% | 609,526 |
| Apr 1, 2026 | 20.18 | 20.30 | 19.90 | 20.12 | 20.12 | 1.67% | 395,200 |
| Mar 31, 2026 | 20.02 | 20.20 | 19.60 | 19.79 | 19.79 | -1.05% | 540,336 |
| Mar 30, 2026 | 19.79 | 20.00 | 19.30 | 20.00 | 20.00 | 0.70% | 551,300 |
| Mar 27, 2026 | 19.60 | 20.30 | 19.60 | 19.86 | 19.86 | -1.39% | 384,400 |
| Mar 26, 2026 | 20.00 | 20.48 | 19.88 | 20.14 | 20.14 | -0.59% | 243,165 |
| Mar 25, 2026 | 20.50 | 20.50 | 19.95 | 20.26 | 20.26 | 1.86% | 314,100 |
| Mar 24, 2026 | 19.65 | 20.46 | 19.50 | 19.89 | 19.89 | 1.90% | 372,700 |
| Mar 23, 2026 | 20.02 | 20.10 | 19.38 | 19.52 | 19.52 | -3.65% | 1,176,324 |
| Mar 20, 2026 | 20.78 | 20.80 | 20.20 | 20.26 | 20.26 | -1.65% | 649,000 |
| Mar 19, 2026 | 20.80 | 21.10 | 20.36 | 20.60 | 20.60 | -1.90% | 634,570 |
| Mar 18, 2026 | 20.60 | 21.12 | 20.30 | 21.00 | 21.00 | 3.14% | 665,579 |
| Mar 17, 2026 | 20.60 | 21.02 | 20.30 | 20.36 | 20.36 | -1.17% | 454,800 |
| Mar 16, 2026 | 21.00 | 21.32 | 20.30 | 20.60 | 20.60 | -1.90% | 404,700 |
| Mar 13, 2026 | 21.02 | 21.10 | 20.60 | 21.00 | 21.00 | -2.69% | 685,750 |
| Mar 12, 2026 | 21.74 | 21.74 | 20.98 | 21.58 | 21.58 | 0.84% | 321,700 |
| Mar 11, 2026 | 22.20 | 22.68 | 20.98 | 21.40 | 21.40 | -2.28% | 770,938 |
| Mar 10, 2026 | 21.00 | 22.36 | 21.00 | 21.90 | 21.90 | 4.89% | 970,654 |
| Mar 9, 2026 | 20.04 | 21.00 | 19.68 | 20.88 | 20.88 | 1.46% | 821,723 |
| Mar 6, 2026 | 20.32 | 20.90 | 20.02 | 20.58 | 20.58 | -0.68% | 447,540 |
| Mar 5, 2026 | 20.42 | 21.00 | 20.42 | 20.72 | 20.72 | 2.07% | 420,946 |
| Mar 4, 2026 | 20.00 | 20.44 | 19.76 | 20.30 | 20.30 | -0.49% | 767,630 |
| Mar 3, 2026 | 22.52 | 22.52 | 20.40 | 20.40 | 20.40 | -7.27% | 747,200 |
| Mar 2, 2026 | 21.70 | 22.44 | 21.70 | 22.00 | 22.00 | -0.36% | 626,507 |
| Feb 27, 2026 | 21.98 | 22.24 | 21.24 | 22.08 | 22.08 | 0.45% | 881,886 |
| Feb 26, 2026 | 21.98 | 22.20 | 21.80 | 21.98 | 21.98 | -0.09% | 511,962 |
| Feb 25, 2026 | 22.00 | 22.86 | 21.70 | 22.00 | 22.00 | -0.36% | 832,531 |
| Feb 24, 2026 | 21.44 | 22.10 | 21.20 | 22.08 | 22.08 | 2.99% | 881,371 |
| Feb 23, 2026 | 21.14 | 21.68 | 21.08 | 21.44 | 21.44 | 1.42% | 600,249 |
| Feb 20, 2026 | 21.00 | 21.26 | 20.78 | 21.14 | 21.14 | 0.67% | 312,653 |
| Feb 16, 2026 | 20.54 | 21.14 | 20.54 | 21.00 | 21.00 | 0.96% | 276,300 |
| Feb 13, 2026 | 20.02 | 20.80 | 20.02 | 20.80 | 20.80 | 1.76% | 386,640 |
| Feb 12, 2026 | 20.04 | 20.48 | 20.00 | 20.44 | 20.44 | 1.09% | 229,700 |
| Feb 11, 2026 | 20.54 | 20.54 | 19.91 | 20.22 | 20.22 | -2.13% | 461,645 |
| Feb 10, 2026 | 20.02 | 20.80 | 20.02 | 20.66 | 20.66 | 3.30% | 895,721 |
| Feb 9, 2026 | 19.30 | 20.20 | 19.30 | 20.00 | 20.00 | 4.33% | 1,018,076 |
| Feb 6, 2026 | 19.30 | 19.78 | 18.85 | 19.17 | 19.17 | -0.88% | 1,208,382 |
| Feb 5, 2026 | 20.26 | 20.26 | 18.91 | 19.34 | 19.34 | -5.66% | 2,257,500 |
| Feb 4, 2026 | 21.48 | 21.66 | 20.42 | 20.50 | 20.50 | -4.56% | 804,827 |
| Feb 3, 2026 | 20.10 | 22.12 | 20.10 | 21.48 | 21.48 | 4.99% | 1,365,576 |
| Feb 2, 2026 | 19.88 | 20.50 | 19.62 | 20.46 | 20.46 | 2.30% | 812,494 |
| Jan 30, 2026 | 20.00 | 20.26 | 19.50 | 20.00 | 20.00 | 1.11% | 776,201 |
| Jan 29, 2026 | 19.90 | 20.30 | 19.62 | 19.78 | 19.78 | -0.60% | 694,980 |
| Jan 28, 2026 | 20.18 | 20.18 | 19.69 | 19.90 | 19.90 | -0.70% | 534,283 |
| Jan 27, 2026 | 19.73 | 20.20 | 19.70 | 20.04 | 20.04 | 1.06% | 509,016 |
| Jan 26, 2026 | 19.94 | 19.94 | 19.44 | 19.83 | 19.83 | -0.95% | 284,690 |
| Jan 23, 2026 | 20.36 | 20.60 | 19.89 | 20.02 | 20.02 | -1.67% | 288,970 |
| Jan 22, 2026 | 20.00 | 20.68 | 19.88 | 20.36 | 20.36 | 1.80% | 420,205 |
| Jan 21, 2026 | 19.26 | 20.02 | 19.14 | 20.00 | 20.00 | 3.68% | 969,200 |
| Jan 20, 2026 | 19.61 | 19.61 | 19.20 | 19.29 | 19.29 | -1.58% | 383,854 |
| Jan 19, 2026 | 19.49 | 19.80 | 19.25 | 19.60 | 19.60 | 0.41% | 279,547 |
| Jan 16, 2026 | 19.18 | 19.80 | 18.93 | 19.52 | 19.52 | 1.77% | 987,526 |
| Jan 15, 2026 | 18.86 | 19.21 | 18.53 | 19.18 | 19.18 | 1.70% | 570,603 |
| Jan 14, 2026 | 19.10 | 19.44 | 18.70 | 18.86 | 18.86 | -1.20% | 517,100 |
| Jan 13, 2026 | 19.12 | 19.33 | 18.82 | 19.09 | 19.09 | -0.78% | 444,502 |
| Jan 12, 2026 | 19.57 | 19.57 | 18.91 | 19.24 | 19.24 | -1.59% | 425,253 |
| Jan 9, 2026 | 19.72 | 19.77 | 19.34 | 19.55 | 19.55 | - | 272,660 |
| Jan 8, 2026 | 19.43 | 19.60 | 19.00 | 19.55 | 19.55 | 0.62% | 353,815 |
| Jan 7, 2026 | 19.00 | 19.45 | 18.97 | 19.43 | 19.43 | 0.47% | 544,992 |
| Jan 6, 2026 | 19.00 | 19.40 | 18.85 | 19.34 | 19.34 | 0.47% | 393,200 |
| Jan 5, 2026 | 19.22 | 19.72 | 18.85 | 19.25 | 19.25 | -0.52% | 513,100 |
| Jan 2, 2026 | 19.37 | 19.45 | 19.13 | 19.35 | 19.35 | -0.72% | 161,600 |
| Dec 31, 2025 | 18.81 | 19.76 | 18.20 | 19.49 | 19.49 | 3.73% | 1,466,879 |
| Dec 30, 2025 | 19.04 | 19.04 | 18.66 | 18.79 | 18.79 | -0.58% | 423,040 |
| Dec 29, 2025 | 18.98 | 19.40 | 18.90 | 18.90 | 18.90 | -0.42% | 460,300 |
| Dec 24, 2025 | 18.71 | 19.20 | 18.71 | 18.98 | 18.98 | 0.26% | 178,309 |
| Dec 23, 2025 | 18.84 | 19.13 | 18.59 | 18.93 | 18.93 | -0.37% | 587,084 |
| Dec 22, 2025 | 19.00 | 19.26 | 19.00 | 19.00 | 19.00 | 0.90% | 146,086 |
| Dec 19, 2025 | 18.99 | 19.06 | 18.83 | 18.83 | 18.83 | 0.43% | 466,300 |
| Dec 18, 2025 | 19.46 | 19.46 | 18.59 | 18.75 | 18.75 | -2.90% | 411,500 |
| Dec 17, 2025 | 18.80 | 19.31 | 18.60 | 19.31 | 19.31 | 1.63% | 710,698 |
| Dec 16, 2025 | 19.70 | 19.89 | 18.88 | 19.00 | 19.00 | -3.31% | 887,715 |
| Dec 15, 2025 | 20.34 | 20.34 | 19.50 | 19.65 | 19.65 | -1.75% | 469,200 |
| Dec 12, 2025 | 20.00 | 20.50 | 19.87 | 20.00 | 20.00 | -0.10% | 589,166 |
| Dec 11, 2025 | 20.54 | 20.72 | 19.95 | 20.02 | 20.02 | -2.05% | 604,419 |
| Dec 10, 2025 | 20.24 | 20.44 | 20.04 | 20.44 | 20.44 | -0.97% | 343,336 |
| Dec 9, 2025 | 20.26 | 20.76 | 20.26 | 20.64 | 20.64 | 1.88% | 880,342 |
| Dec 8, 2025 | 20.38 | 20.70 | 20.20 | 20.26 | 20.26 | -0.59% | 284,255 |
| Dec 5, 2025 | 20.30 | 20.46 | 20.00 | 20.38 | 20.38 | 0.30% | 523,594 |
| Dec 4, 2025 | 20.62 | 20.64 | 19.80 | 20.32 | 20.32 | -1.17% | 905,935 |
| Dec 3, 2025 | 19.77 | 21.26 | 19.77 | 20.56 | 20.56 | 4.00% | 3,805,275 |
| Dec 2, 2025 | 18.77 | 19.96 | 18.77 | 19.77 | 19.77 | 5.38% | 2,245,509 |
| Dec 1, 2025 | 18.99 | 19.13 | 18.70 | 18.76 | 18.76 | -1.26% | 293,676 |
| Nov 28, 2025 | 18.90 | 19.03 | 18.81 | 19.00 | 19.00 | 0.37% | 182,500 |