Yahoo

Mail

Singapore markets close in 3 hours 45 minutes

Straits Times Index
3,411.45
+43.55(+1.29%)
Nikkei
40,523.55
+448.86(+1.12%)
Hang Seng
17,962.60
+193.46(+1.09%)
FTSE 100
8,121.20
-45.56(-0.56%)
Bitcoin USD
60,910.97
-2,041.57(-3.24%)
CMC Crypto 200
1,309.97
-34.54(-2.57%)

FIH Mobile Limited (2038.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.890

+0.010

(+1.14%)

As of 11:35AM HKT. Market open.

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	0.890	0.900	0.870	0.890	0.890	5,857,000
02 Jul 2024	0.900	0.920	0.870	0.880	0.880	11,940,701
28 Jun 2024	0.880	0.920	0.870	0.880	0.880	15,458,594
27 Jun 2024	0.860	0.900	0.860	0.870	0.870	6,827,781
26 Jun 2024	0.900	0.910	0.850	0.860	0.860	11,710,229
25 Jun 2024	0.900	0.900	0.870	0.890	0.890	6,957,885
24 Jun 2024	0.930	0.930	0.890	0.910	0.910	13,872,589
21 Jun 2024	0.960	0.960	0.920	0.940	0.940	20,576,000
20 Jun 2024	0.960	1.020	0.950	0.980	0.980	47,755,000
19 Jun 2024	0.960	0.960	0.910	0.960	0.960	23,496,000
18 Jun 2024	0.900	0.980	0.890	0.950	0.950	59,062,500
17 Jun 2024	0.920	0.920	0.870	0.900	0.900	17,614,923
14 Jun 2024	0.850	0.930	0.830	0.920	0.920	40,723,298
13 Jun 2024	0.810	0.900	0.800	0.850	0.850	34,883,624
12 Jun 2024	0.840	0.910	0.800	0.800	0.800	42,148,599
11 Jun 2024	0.810	0.840	0.790	0.800	0.800	8,697,000
07 Jun 2024	0.830	0.840	0.790	0.810	0.810	14,652,000
06 Jun 2024	0.770	0.980	0.770	0.830	0.830	71,151,785
05 Jun 2024	0.790	0.790	0.760	0.770	0.770	1,025,000
04 Jun 2024	0.760	0.790	0.760	0.790	0.790	1,161,000
03 Jun 2024	0.750	0.780	0.750	0.770	0.770	1,404,700
31 May 2024	0.770	0.780	0.750	0.750	0.750	3,094,000
30 May 2024	0.760	0.770	0.750	0.760	0.760	2,208,000
29 May 2024	0.770	0.810	0.760	0.760	0.760	9,863,000
28 May 2024	0.770	0.790	0.750	0.770	0.770	2,918,000
27 May 2024	0.760	0.780	0.750	0.770	0.770	1,683,000
24 May 2024	0.790	0.790	0.760	0.760	0.760	3,555,410
23 May 2024	0.790	0.800	0.780	0.790	0.790	2,027,087
22 May 2024	0.790	0.810	0.780	0.800	0.800	4,492,000
21 May 2024	0.790	0.800	0.760	0.800	0.800	6,614,914
20 May 2024	0.790	0.810	0.770	0.800	0.800	5,142,000
17 May 2024	0.800	0.800	0.780	0.790	0.790	3,346,000
16 May 2024	0.810	0.810	0.790	0.790	0.790	5,524,000
14 May 2024	0.850	0.860	0.800	0.800	0.800	11,728,000
13 May 2024	0.850	0.850	0.830	0.840	0.840	2,274,136
10 May 2024	0.860	0.870	0.820	0.850	0.850	8,449,993
09 May 2024	0.850	0.860	0.840	0.840	0.840	974,398
08 May 2024	0.860	0.870	0.820	0.840	0.840	8,333,000
07 May 2024	0.910	0.920	0.840	0.850	0.850	12,034,000
06 May 2024	0.840	0.970	0.810	0.910	0.910	33,093,000
03 May 2024	0.860	0.870	0.810	0.840	0.840	5,595,309
02 May 2024	0.880	0.880	0.840	0.860	0.860	2,981,420
30 Apr 2024	0.870	0.880	0.840	0.880	0.880	8,092,000
29 Apr 2024	0.830	0.890	0.820	0.850	0.850	14,246,087
26 Apr 2024	0.760	0.850	0.760	0.850	0.850	29,052,000
25 Apr 2024	0.730	0.790	0.730	0.770	0.770	23,587,000
24 Apr 2024	0.690	0.740	0.670	0.730	0.730	14,055,000
23 Apr 2024	0.680	0.700	0.660	0.680	0.680	4,538,000
22 Apr 2024	0.660	0.690	0.640	0.660	0.660	5,703,053
19 Apr 2024	0.710	0.710	0.650	0.670	0.670	6,465,000
18 Apr 2024	0.690	0.700	0.660	0.690	0.690	3,356,000
17 Apr 2024	0.680	0.720	0.670	0.690	0.690	8,805,725
16 Apr 2024	0.730	0.740	0.670	0.680	0.680	16,728,680
15 Apr 2024	0.850	0.850	0.730	0.770	0.770	26,768,411
12 Apr 2024	0.740	0.880	0.720	0.850	0.850	59,207,790
11 Apr 2024	0.670	0.770	0.660	0.740	0.740	61,143,772
10 Apr 2024	0.590	0.720	0.580	0.690	0.690	59,701,523
09 Apr 2024	0.610	0.660	0.580	0.590	0.590	40,403,561
08 Apr 2024	0.490	0.680	0.485	0.620	0.620	74,101,000
05 Apr 2024	0.500	0.500	0.485	0.485	0.485	1,519,000
03 Apr 2024	0.500	0.510	0.500	0.500	0.500	602,000
02 Apr 2024	0.500	0.510	0.495	0.510	0.510	3,283,854
28 Mar 2024	0.495	0.510	0.490	0.510	0.510	1,284,000
27 Mar 2024	0.495	0.510	0.490	0.495	0.495	2,380,065
26 Mar 2024	0.490	0.510	0.490	0.510	0.510	2,295,099
25 Mar 2024	0.495	0.500	0.485	0.500	0.500	6,227,000
22 Mar 2024	0.500	0.500	0.485	0.500	0.500	5,668,000
21 Mar 2024	0.510	0.510	0.490	0.510	0.510	4,071,000
20 Mar 2024	0.520	0.520	0.500	0.500	0.500	1,912,000
19 Mar 2024	0.530	0.530	0.510	0.520	0.520	4,296,000
18 Mar 2024	0.510	0.550	0.495	0.530	0.530	15,876,000
15 Mar 2024	0.490	0.520	0.485	0.500	0.500	5,321,170
14 Mar 2024	0.500	0.510	0.490	0.495	0.495	1,531,000
13 Mar 2024	0.500	0.510	0.490	0.495	0.495	2,651,801
12 Mar 2024	0.495	0.510	0.495	0.500	0.500	2,331,165
11 Mar 2024	0.500	0.510	0.495	0.500	0.500	1,434,000
08 Mar 2024	0.470	0.510	0.470	0.500	0.500	7,747,978
07 Mar 2024	0.475	0.475	0.465	0.470	0.470	1,468,000
06 Mar 2024	0.470	0.480	0.465	0.475	0.475	1,823,339
05 Mar 2024	0.485	0.485	0.465	0.465	0.465	4,421,000
04 Mar 2024	0.490	0.490	0.480	0.485	0.485	2,485,000
01 Mar 2024	0.490	0.490	0.480	0.490	0.490	2,257,098
29 Feb 2024	0.495	0.500	0.485	0.485	0.485	4,229,000
28 Feb 2024	0.510	0.520	0.490	0.490	0.490	2,524,000
27 Feb 2024	0.510	0.520	0.500	0.510	0.510	1,255,775
26 Feb 2024	0.520	0.520	0.500	0.510	0.510	4,865,000
23 Feb 2024	0.510	0.520	0.500	0.520	0.520	3,232,000
22 Feb 2024	0.500	0.520	0.500	0.510	0.510	2,146,000
21 Feb 2024	0.485	0.510	0.485	0.510	0.510	6,048,000
20 Feb 2024	0.485	0.490	0.485	0.485	0.485	766,000
19 Feb 2024	0.495	0.495	0.485	0.485	0.485	1,367,000
16 Feb 2024	0.485	0.495	0.485	0.495	0.495	473,000
15 Feb 2024	0.495	0.495	0.480	0.480	0.480	521,281
14 Feb 2024	0.495	0.495	0.485	0.495	0.495	54,141
09 Feb 2024	0.495	0.500	0.485	0.485	0.485	413,000
08 Feb 2024	0.495	0.500	0.485	0.495	0.495	2,259,153
07 Feb 2024	0.495	0.500	0.485	0.495	0.495	1,194,000
06 Feb 2024	0.465	0.500	0.465	0.495	0.495	2,364,694
05 Feb 2024	0.480	0.480	0.460	0.460	0.460	5,044,000
02 Feb 2024	0.495	0.500	0.480	0.480	0.480	4,745,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,411.45+43.55(+1.29%)

Nikkei40,523.55+448.86(+1.12%)

Hang Seng17,962.60+193.46(+1.09%)

FTSE 1008,121.20-45.56(-0.56%)

Bitcoin USD60,910.97-2,041.57(-3.24%)

CMC Crypto 2001,309.97-34.54(-2.57%)

FIH Mobile Limited (2038.HK)

Straits Times Index
3,411.45
+43.55(+1.29%)

Nikkei
40,523.55
+448.86(+1.12%)

Hang Seng
17,962.60
+193.46(+1.09%)

FTSE 100
8,121.20
-45.56(-0.56%)

Bitcoin USD
60,910.97
-2,041.57(-3.24%)

CMC Crypto 200
1,309.97
-34.54(-2.57%)