HKSE - Delayed Quote
HKD
FIH Mobile Limited (2038.HK)
12.790
-0.080
(-0.62%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.440
13.440
12.390
12.790
12.790
827,700
Oct 29, 2026
14.050
14.060
12.770
12.870
12.870
1,690,735
Oct 28, 2026
13.850
14.430
13.240
14.280
14.280
1,708,039
Oct 27, 2026
13.420
13.910
13.140
13.310
13.310
2,454,409
Oct 26, 2026
12.800
13.650
11.810
13.430
13.430
4,003,252
Oct 23, 2026
12.000
13.500
11.280
12.230
12.230
5,685,322
Oct 22, 2026
12.600
13.000
11.870
12.000
12.000
732,200
Oct 21, 2026
12.180
12.790
12.160
12.410
12.410
565,000
Oct 20, 2026
12.490
12.500
12.150
12.460
12.460
510,000
Oct 16, 2026
12.600
12.600
11.790
12.400
12.400
850,945
Oct 15, 2026
13.590
13.590
12.210
12.270
12.270
592,700
Oct 14, 2026
13.010
13.270
12.710
13.050
13.050
608,842
Oct 13, 2026
14.000
14.000
12.760
12.890
12.890
906,076
Oct 12, 2026
13.840
13.840
13.400
13.480
13.480
586,874
Oct 9, 2026
14.000
14.000
13.510
13.860
13.860
439,608
Oct 8, 2026
14.790
14.790
13.790
13.910
13.910
467,000
Oct 7, 2026
14.900
14.900
13.990
14.460
14.460
195,733
Oct 6, 2026
14.820
15.220
14.820
14.940
14.940
257,539
Oct 5, 2026
14.380
14.840
14.380
14.750
14.750
249,000
Oct 2, 2026
14.900
14.900
14.300
14.900
14.900
330,000
Sep 30, 2026
15.460
15.460
14.320
14.380
14.380
539,500
Sep 29, 2026
14.500
14.590
14.030
14.580
14.580
445,100
Sep 28, 2026
15.150
15.540
14.360
14.410
14.410
517,000
Sep 25, 2026
15.190
15.190
14.300
15.080
15.080
213,000
Sep 24, 2026
15.010
15.400
14.880
15.090
15.090
560,500
Sep 23, 2026
15.860
15.940
15.040
15.250
15.250
912,900
Sep 22, 2026
16.210
16.300
15.700
15.860
15.860
447,100
Sep 21, 2026
16.440
16.600
16.000
16.210
16.210
483,000
Sep 18, 2026
16.060
16.680
15.660
16.420
16.420
1,167,400
Sep 17, 2026
16.280
16.280
15.460
15.880
15.880
840,000
Sep 16, 2026
15.880
16.060
15.210
15.950
15.950
1,263,934
Sep 15, 2026
16.240
16.250
15.500
15.880
15.880
1,457,100
Sep 14, 2026
16.420
16.750
15.700
16.240
16.240
588,971
Sep 11, 2026
16.950
16.950
16.140
16.410
16.410
243,050
Sep 10, 2026
16.940
16.940
16.360
16.740
16.740
444,299
Sep 9, 2026
16.410
16.940
16.370
16.940
16.940
500,100
Sep 8, 2026
17.120
17.190
16.250
16.410
16.410
1,023,411
Sep 7, 2026
16.880
17.080
16.450
16.800
16.800
460,000
Sep 4, 2026
16.680
16.800
16.310
16.450
16.450
465,900
Sep 3, 2026
16.390
16.550
16.250
16.470
16.470
256,700
Sep 2, 2026
16.230
16.820
16.150
16.210
16.210
491,693
Sep 1, 2026
16.800
16.800
16.470
16.500
16.500
388,963
Aug 31, 2026
16.420
16.800
15.990
16.800
16.800
664,297
Aug 28, 2026
16.990
16.990
16.420
16.510
16.510
348,300
Aug 27, 2026
16.620
16.890
16.290
16.490
16.490
603,200
Aug 26, 2026
17.090
17.090
16.230
16.410
16.410
749,500
Aug 25, 2026
16.350
16.690
16.210
16.640
16.640
1,443,200
Aug 24, 2026
17.260
17.260
16.380
16.650
16.650
621,700
Aug 21, 2026
17.000
17.250
16.810
17.140
17.140
327,800
Aug 20, 2026
17.290
17.540
16.630
16.900
16.900
1,410,115
Aug 19, 2026
17.610
17.670
16.660
17.080
17.080
1,467,500
Aug 18, 2026
17.540
18.170
17.510
18.110
18.110
511,684
Aug 17, 2026
17.520
18.380
17.520
18.350
18.350
324,700
Aug 14, 2026
18.450
18.500
17.890
17.940
17.940
327,600
Aug 13, 2026
18.570
18.720
18.280
18.500
18.500
441,778
Aug 12, 2026
19.860
19.860
18.260
18.380
18.380
476,122
Aug 11, 2026
18.690
19.000
18.450
18.550
18.550
374,052
Aug 10, 2026
19.000
19.120
18.320
18.900
18.900
762,000
Aug 7, 2026
19.000
19.240
18.330
18.990
18.990
1,053,901
Aug 6, 2026
19.000
19.280
17.980
18.470
18.470
987,900
Aug 5, 2026
17.650
18.520
17.360
18.320
18.320
1,525,600
Aug 4, 2026
17.300
18.110
16.970
17.670
17.670
2,623,600
Aug 3, 2026
19.250
19.150
16.660
17.140
17.140
3,130,895
Jul 31, 2026
17.020
19.390
16.640
19.300
19.300
2,619,000
Jul 30, 2026
18.220
18.450
16.390
16.440
16.440
1,406,890
Jul 29, 2026
18.250
19.640
17.650
18.780
18.780
2,182,825
Jul 28, 2026
19.950
19.950
17.640
17.880
17.880
733,640
Jul 27, 2026
18.750
18.750
18.100
18.210
18.210
611,930
Jul 24, 2026
19.010
19.530
18.160
18.380
18.380
534,650
Jul 23, 2026
19.120
20.000
19.100
19.100
19.100
766,680
Jul 22, 2026
18.600
19.470
18.590
19.380
19.380
1,235,587
Jul 21, 2026
18.000
18.680
17.500
18.450
18.450
1,028,600
Jul 20, 2026
17.900
18.360
17.450
17.920
17.920
774,350
Jul 17, 2026
18.280
18.280
16.600
17.200
17.200
1,034,100
Jul 16, 2026
18.280
18.270
17.820
17.910
17.910
279,400
Jul 15, 2026
18.530
18.530
17.860
17.980
17.980
397,000
Jul 14, 2026
18.160
18.450
17.680
18.380
18.380
762,200
Jul 13, 2026
18.400
18.410
17.680
18.190
18.190
906,001
Jul 10, 2026
18.960
19.500
18.400
18.510
18.510
880,057
Jul 9, 2026
18.800
19.170
18.210
18.970
18.970
1,415,080
Jul 8, 2026
18.990
18.990
18.310
18.580
18.580
642,900
Jul 7, 2026
18.990
18.990
18.220
18.720
18.720
753,000
Jul 6, 2026
19.450
19.450
17.870
18.550
18.550
893,500
Jul 3, 2026
17.680
19.200
17.400
18.540
18.540
1,796,898
Jul 2, 2026
18.750
19.250
17.620
17.730
17.730
1,367,166
Jun 30, 2026
19.240
19.310
18.350
18.750
18.750
2,040,030
Jun 29, 2026
20.540
20.560
18.970
19.060
19.060
1,911,700
Jun 26, 2026
22.000
22.000
20.200
20.500
20.500
2,084,739
Jun 25, 2026
22.800
23.800
22.000
22.220
22.220
671,200
Jun 24, 2026
22.780
23.180
22.140
22.800
22.800
711,383
Jun 23, 2026
24.340
24.880
22.600
22.840
22.840
784,500
Jun 22, 2026
24.880
24.880
23.180
24.300
24.300
1,204,090
Jun 18, 2026
24.760
25.320
24.480
24.880
24.880
1,442,556
Jun 17, 2026
24.200
24.660
23.400
24.480
24.480
927,200
Jun 16, 2026
23.580
24.040
23.120
24.020
24.020
769,150
Jun 15, 2026
24.200
24.200
23.280
23.580
23.580
593,014
Jun 12, 2026
23.860
24.200
23.520
23.620
23.620
640,980
Jun 11, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
23.600
24.420
22.820
23.860
23.860
1,224,612
Jun 10, 2026
24.000
24.960
23.260
24.000
23.730
1,336,042
Jun 9, 2026
25.200
26.000
25.020
25.160
24.877
687,280
Jun 8, 2026
26.000
26.000
23.820
25.280
24.996
1,237,000
Jun 5, 2026
28.060
28.060
26.080
26.120
25.826
927,540
Jun 4, 2026
29.100
29.200
28.000
28.000
27.685
702,000
Jun 3, 2026
29.800
31.460
29.020
29.100
28.773
926,900
Jun 2, 2026
30.100
30.980
29.200
30.880
30.533
1,544,569
Jun 1, 2026
29.800
30.660
28.880
30.220
29.880
939,770
May 29, 2026
28.500
30.140
28.260
30.140
29.801
1,186,723
May 28, 2026
28.040
28.520
27.480
28.260
27.942
655,260
May 27, 2026
28.920
29.180
27.900
28.160
27.843
627,000
May 26, 2026
28.440
29.200
28.300
28.800
28.476
567,929
May 22, 2026
27.500
28.460
27.500
28.300
27.982
495,300
May 21, 2026
28.620
29.000
27.520
27.520
27.210
766,157
May 20, 2026
28.640
29.160
28.300
28.600
28.278
286,400
May 19, 2026
29.700
29.700
28.600
28.960
28.634
759,706
May 18, 2026
29.960
29.960
28.820
29.700
29.366
879,622
May 15, 2026
29.880
30.480
28.880
29.960
29.623
1,085,800
May 14, 2026
30.000
31.000
29.020
29.880
29.544
860,629
May 13, 2026
29.200
29.760
28.560
29.660
29.326
1,325,398
May 12, 2026
28.860
29.880
28.760
29.200
28.872
787,136
May 11, 2026
28.480
28.940
26.780
28.860
28.535
1,200,811
May 8, 2026
26.640
29.500
26.640
28.240
27.922
3,057,452
May 7, 2026
25.500
26.800
24.840
26.460
26.162
1,131,609
May 6, 2026
24.300
25.160
24.220
24.680
24.402
1,162,635
May 5, 2026
24.000
24.300
23.800
24.300
24.027
340,005
May 4, 2026
25.040
25.160
24.120
24.120
23.849
440,754
Apr 30, 2026
25.000
25.280
24.820
25.020
24.739
1,020,000
Apr 29, 2026
25.360
25.580
25.000
25.400
25.114
580,700
Apr 28, 2026
26.140
26.260
25.120
25.360
25.075
527,969
Apr 27, 2026
25.700
26.320
25.700
26.100
25.806
957,311
Apr 24, 2026
26.480
26.480
25.500
25.680
25.391
655,700
Apr 23, 2026
26.040
26.860
25.500
26.420
26.123
2,072,877
Apr 22, 2026
25.300
26.140
24.520
26.060
25.767
3,215,200
Apr 21, 2026
22.200
26.760
21.820
25.900
25.609
9,760,378
Apr 20, 2026
22.280
22.400
21.960
22.240
21.990
1,064,500
Apr 17, 2026
21.860
22.680
21.800
22.080
21.832
1,135,800
Apr 16, 2026
21.360
21.940
20.880
21.880
21.634
598,212
Apr 15, 2026
22.000
22.000
20.960
21.120
20.882
1,289,229
Apr 14, 2026
22.160
22.500
21.880
22.000
21.752
974,176
Apr 13, 2026
21.520
22.380
21.500
21.960
21.713
1,050,513
Apr 10, 2026
21.720
22.200
21.460
22.000
21.752
889,742
Apr 9, 2026
20.680
21.920
20.580
21.700
21.456
795,111
Apr 8, 2026
19.920
21.380
19.920
20.800
20.566
1,724,086
Apr 2, 2026
20.200
20.200
19.330
19.740
19.518
609,526
Apr 1, 2026
20.200
20.300
19.900
20.120
19.894
395,200
Mar 31, 2026
20.000
20.200
19.600
19.790
19.567
540,336
Mar 30, 2026
19.790
20.000
19.300
20.000
19.775
551,300
Mar 27, 2026
19.600
20.300
19.600
19.860
19.637
384,400
Mar 26, 2026
20.000
20.480
19.880
20.140
19.913
243,165
Mar 25, 2026
20.500
20.500
19.950
20.260
20.032
314,100
Mar 24, 2026
19.650
20.460
19.500
19.890
19.666
372,700
Mar 23, 2026
20.020
20.100
19.380
19.520
19.300
1,176,324
Mar 20, 2026
20.780
20.800
20.200
20.260
20.032
649,000
Mar 19, 2026
20.800
21.100
20.360
20.600
20.368
634,570
Mar 18, 2026
20.600
21.120
20.300
21.000
20.764
665,579
Mar 17, 2026
20.600
21.020
20.300
20.360
20.131
454,800
Mar 16, 2026
21.000
21.320
20.300
20.600
20.368
404,700
Mar 13, 2026
21.020
21.100
20.600
21.000
20.764
685,750
Mar 12, 2026
21.740
21.740
20.980
21.580
21.337
321,700
Mar 11, 2026
22.200
22.680
20.980
21.400
21.159
770,938
Mar 10, 2026
21.000
22.360
21.000
21.900
21.654
970,654
Mar 9, 2026
20.040
21.000
19.680
20.880
20.645
821,723
Mar 6, 2026
20.320
20.900
20.020
20.580
20.348
447,540
Mar 5, 2026
20.420
21.000
20.420
20.720
20.487
420,946
Mar 4, 2026
20.000
20.440
19.760
20.300
20.072
767,630
Mar 3, 2026
22.520
22.520
20.400
20.400
20.170
747,200
Mar 2, 2026
21.700
22.440
21.700
22.000
21.752
626,507
Feb 27, 2026
21.980
22.240
21.240
22.080
21.832
881,886
Feb 26, 2026
21.980
22.200
21.800
21.980
21.733
511,962
Feb 25, 2026
22.000
22.860
21.700
22.000
21.752
832,531
Feb 24, 2026
21.440
22.100
21.200
22.080
21.832
881,371
Feb 23, 2026
21.140
21.680
21.080
21.440
21.199
600,249
Feb 20, 2026
21.000
21.260
20.780
21.140
20.902
312,653
Feb 16, 2026
21.000
21.000
21.000
21.000
20.764
-
Feb 13, 2026
20.020
20.800
20.020
20.800
20.566
386,640
Feb 12, 2026
20.040
20.480
20.000
20.440
20.210
229,700
Feb 11, 2026
20.540
20.540
19.910
20.220
19.993
461,645
Feb 10, 2026
20.020
20.800
20.020
20.660
20.428
895,721
Feb 9, 2026
19.300
20.200
19.300
20.000
19.775
1,018,076
Feb 6, 2026
19.300
19.780
18.850
19.170
18.954
1,208,382
Feb 5, 2026
20.260
20.260
18.910
19.340
19.122
2,257,500
Feb 4, 2026
21.480
21.660
20.420
20.500
20.269
804,827
Feb 3, 2026
20.100
22.120
20.100
21.480
21.238
1,365,576
Feb 2, 2026
19.880
20.500
19.620
20.460
20.230
812,494
Jan 30, 2026
20.000
20.260
19.500
20.000
19.775
776,201
Jan 29, 2026
19.900
20.300
19.620
19.780
19.557
694,980
Jan 28, 2026
20.180
20.180
19.690
19.900
19.676
534,283
Jan 27, 2026
19.730
20.200
19.700
20.040
19.815
509,016
Jan 26, 2026
19.940
19.940
19.440
19.830
19.607
284,690
Jan 23, 2026
20.360
20.600
19.890
20.020
19.795
288,970
Jan 22, 2026
20.000
20.680
19.880
20.360
20.131
420,205
Jan 21, 2026
19.260
20.020
19.140
20.000
19.775
969,200
Jan 20, 2026
19.610
19.610
19.200
19.290
19.073
383,854
Jan 19, 2026
19.490
19.800
19.250
19.600
19.379
279,547
Jan 16, 2026
19.180
19.800
18.930
19.520
19.300
987,526
Jan 15, 2026
18.860
19.210
18.530
19.180
18.964
570,603
Jan 14, 2026
19.100
19.440
18.700
18.860
18.648
517,100
Jan 13, 2026
19.120
19.330
18.820
19.090
18.875
444,502
Jan 12, 2026
19.570
19.570
18.910
19.240
19.024
425,253
Jan 9, 2026
19.720
19.770
19.340
19.550
19.330
272,660
Jan 8, 2026
19.430
19.600
19.000
19.550
19.330
353,815
Jan 7, 2026
19.000
19.450
18.970
19.430
19.211
544,992
Jan 6, 2026
19.000
19.400
18.850
19.340
19.122
393,200
Jan 5, 2026
19.220
19.720
18.850
19.250
19.033
513,100
Jan 2, 2026
19.370
19.450
19.130
19.350
19.132
161,600
Dec 31, 2025
19.590
19.590
19.590
19.590
19.370
-
Dec 30, 2025
19.040
19.040
18.660
18.790
18.579
423,040
Dec 29, 2025
18.980
19.400
18.900
18.900
18.687
460,300
Dec 24, 2025
19.050
19.050
19.050
19.050
18.836
-
Dec 23, 2025
18.840
19.130
18.590
18.930
18.717
587,084
Dec 22, 2025
19.000
19.260
19.000
19.000
18.786
146,086
Dec 19, 2025
18.990
19.060
18.830
18.830
18.618
466,300
Dec 18, 2025
19.460
19.460
18.590
18.750
18.539
411,500
Dec 17, 2025
18.800
19.310
18.600
19.310
19.093
710,698
Dec 16, 2025
19.700
19.890
18.880
19.000
18.786
887,715
Dec 15, 2025
20.340
20.340
19.500
19.650
19.429
469,200
Dec 12, 2025
20.000
20.500
19.870
20.000
19.775
589,166
Dec 11, 2025
20.540
20.720
19.950
20.020
19.795
604,419
Dec 10, 2025
20.240
20.440
20.040
20.440
20.210
343,336
Dec 9, 2025
20.260
20.760
20.260
20.640
20.408
880,342
Dec 8, 2025
20.380
20.700
20.200
20.260
20.032
284,255
Dec 5, 2025
20.300
20.460
20.000
20.380
20.151
523,594
Dec 4, 2025
20.620
20.640
19.800
20.320
20.091
905,935
Dec 3, 2025
19.770
21.260
19.770
20.560
20.329
3,805,275
Dec 2, 2025
18.770
19.960
18.770
19.770
19.548
2,245,509
Dec 1, 2025
18.990
19.130
18.700
18.760
18.549
293,676
Nov 28, 2025
18.900
19.030
18.810
19.000
18.786
182,500
Nov 27, 2025
18.790
19.360
18.770
18.930
18.717
699,304
Nov 26, 2025
18.570
19.160
18.570
19.080
18.865
1,160,600
Nov 25, 2025
18.400
18.980
18.020
18.880
18.668
1,794,200
Nov 24, 2025
17.440
19.080
17.300
19.080
18.865
1,740,473
Nov 21, 2025
17.900
17.900
17.320
17.400
17.204
658,959
Nov 20, 2025
18.200
18.380
17.930
18.350
18.144
298,492
Nov 19, 2025
18.040
18.050
17.600
17.910
17.709
552,700
Nov 18, 2025
18.290
18.290
17.850
18.050
17.847
833,017
Nov 17, 2025
18.570
18.720
18.320
18.390
18.183
518,909
Nov 14, 2025
19.390
19.390
18.630
18.630
18.420
427,700
Nov 13, 2025
19.300
19.400
19.000
19.260
19.043
537,902
Nov 12, 2025
19.160
19.160
18.700
19.100
18.885
265,812
Nov 11, 2025
19.010
19.590
18.750
19.130
18.915
655,533
Nov 10, 2025
18.390
19.080
18.390
19.010
18.796
1,202,540
Nov 7, 2025
17.530
18.250
17.170
18.050
17.847
1,010,134
Nov 6, 2025
17.760
17.950
17.500
17.890
17.689
806,563
Nov 5, 2025
17.740
17.920
17.400
17.740
17.540
606,388
Nov 4, 2025
18.720
18.720
17.710
18.180
17.975
1,312,360
Nov 3, 2025
18.600
18.830
18.400
18.720
18.509
540,373
Oct 31, 2025
18.850
19.200
18.570
18.570
18.361
607,579
Oct 30, 2025
19.280
19.650
18.950
19.220
19.004
1,200,187
