Fibocom Wireless Inc. (0638.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
0638.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.51 | 7.68 | 7.68 | 7.72 | 7.51 | 1.31M |
| August 20, 2026 | 7.45 | 7.6 | 7.6 | 7.75 | 7.45 | 1.99M |
| August 19, 2026 | 7.9 | 7.46 | 7.46 | 7.9 | 7.41 | 1.93M |
| August 18, 2026 | 7.91 | 7.88 | 7.88 | 7.94 | 7.69 | 1.96M |
| August 17, 2026 | 7.84 | 7.98 | 7.98 | 7.98 | 7.83 | 1.28M |
| August 14, 2026 | 8.04 | 7.88 | 7.88 | 8.08 | 7.78 | 2.73M |
| August 13, 2026 | 8.13 | 7.95 | 7.95 | 8.79 | 7.87 | 6.95M |
| August 12, 2026 | 7.96 | 8.17 | 8.17 | 8.21 | 7.81 | 4.37M |
| August 11, 2026 | 7.93 | 8.02 | 8.02 | 8.24 | 7.76 | 3.07M |
| August 10, 2026 | 7.99 | 7.91 | 7.91 | 8.02 | 7.75 | 2.2M |
| August 07, 2026 | 8.48 | 7.98 | 7.98 | 8.48 | 7.82 | 3.8M |
| August 06, 2026 | 7.89 | 8.23 | 8.23 | 8.34 | 7.72 | 4.21M |
| August 05, 2026 | 7.83 | 7.89 | 7.89 | 8.01 | 7.73 | 4.6M |
| August 04, 2026 | 7.89 | 7.77 | 7.77 | 7.9 | 7.67 | 3.74M |
| August 03, 2026 | 7.81 | 7.75 | 7.75 | 8.2 | 7.67 | 3.54M |
| July 31, 2026 | 7.66 | 7.9 | 7.9 | 8.1 | 7.6 | 4.66M |
| July 30, 2026 | 7.45 | 7.43 | 7.43 | 7.56 | 7.22 | 3.63M |
| July 29, 2026 | 7.39 | 7.52 | 7.52 | 7.55 | 7.22 | 3.71M |
| July 28, 2026 | 7.48 | 7.25 | 7.25 | 7.58 | 7.13 | 4.64M |
| July 27, 2026 | 7.41 | 7.59 | 7.59 | 7.66 | 7.22 | 2.3M |
| July 23, 2026 | 8.17 | 7.63 | 7.63 | 8.17 | 7.57 | 3.8M |
| July 22, 2026 | 7.72 | 7.93 | 7.93 | 8.29 | 7.47 | 8.33M |
| July 21, 2026 | 7.55 | 7.58 | 7.58 | 7.78 | 7.15 | 4.33M |
| July 20, 2026 | 7.55 | 7.44 | 7.44 | 7.8 | 7.18 | 5.08M |
| July 17, 2026 | 8 | 7.38 | 7.38 | 8.32 | 7.33 | 11.38M |
| July 16, 2026 | 7.6 | 7.95 | 7.95 | 8.98 | 7.5 | 25.64M |
| July 15, 2026 | 7.1 | 7.51 | 7.51 | 7.68 | 7.02 | 3.02M |
| July 14, 2026 | 7.29 | 7.06 | 7.06 | 7.29 | 6.83 | 1.74M |
| July 13, 2026 | 7.47 | 7.28 | 7.28 | 7.6 | 7.11 | 2.92M |
| July 10, 2026 | 7.2 | 7.55 | 7.55 | 7.79 | 7.14 | 3.92M |
| July 09, 2026 | 6.96 | 7.19 | 7.19 | 7.21 | 6.88 | 2.23M |
| July 08, 2026 | 7 | 6.95 | 6.95 | 7.06 | 6.79 | 1.94M |
| July 07, 2026 | 7.29 | 6.89 | 6.89 | 7.38 | 6.85 | 2.28M |
| July 06, 2026 | 7.58 | 7.28 | 7.28 | 7.58 | 7.21 | 2.02M |
| July 03, 2026 | 7.36 | 7.53 | 7.53 | 7.72 | 7.32 | 2.81M |
| July 02, 2026 | 7.6 | 7.3 | 7.3 | 7.6 | 7.15 | 3.82M |
| June 30, 2026 | 8.28 | 7.55 | 7.55 | 8.55 | 7.32 | 10.39M |
| June 29, 2026 | 8 | 7.66 | 7.66 | 8 | 7.62 | 1.21M |
| June 26, 2026 | 7.75 | 7.83 | 7.83 | 8.13 | 7.67 | 2.13M |
| June 25, 2026 | 8.11 | 7.71 | 7.71 | 8.24 | 7.71 | 2.35M |
| June 24, 2026 | 8.59 | 8.11 | 8.11 | 8.59 | 8.11 | 1.04M |
| June 23, 2026 | 8.57 | 8.5 | 8.5 | 8.94 | 8.35 | 2.2M |
| June 22, 2026 | 8.67 | 8.56 | 8.56 | 8.73 | 8.36 | 771,400 |
| June 18, 2026 | 8.94 | 8.67 | 8.67 | 9.05 | 8.67 | 1.55M |
| June 17, 2026 | 9.21 | 8.92 | 8.92 | 9.21 | 8.82 | 2.64M |
| June 16, 2026 | 9.38 | 9.2 | 9.2 | 9.55 | 9.19 | 1.01M |
| June 15, 2026 | 9.35 | 9.37 | 9.37 | 9.47 | 9.23 | 994,600 |
| June 12, 2026 | 9.36 | 9.12 | 9.12 | 9.43 | 9.05 | 1.19M |
| June 11, 2026 | 9.27 | 9.05 | 9.05 | 9.27 | 8.91 | 1.29M |
| June 10, 2026 | 9.95 | 9.27 | 9.27 | 9.95 | 9 | 3.33M |
| June 09, 2026 | 10.24 | 9.77 | 9.77 | 10.24 | 9.66 | 1.91M |
| June 08, 2026 | 10.02 | 9.92 | 9.92 | 10.3 | 9.69 | 1.27M |
| June 05, 2026 | 10.64 | 10.13 | 10.13 | 10.91 | 10.05 | 3.55M |
| June 04, 2026 | 11 | 10.64 | 10.64 | 11 | 10.56 | 774,800 |
| June 03, 2026 | 11.39 | 11 | 11 | 11.71 | 10.95 | 2.29M |
| June 02, 2026 | 11.18 | 11.2 | 11.2 | 11.53 | 10.9 | 1.61M |
| June 01, 2026 | 10.1 | 11.41 | 11.14 | 11.9 | 9.95 | 11.44M |
| May 29, 2026 | 10.87 | 9.96 | 9.73 | 10.87 | 9.93 | 2.09M |
| May 28, 2026 | 11.08 | 10.58 | 10.33 | 11.08 | 10.35 | 1.71M |
| May 27, 2026 | 11.31 | 10.89 | 10.63 | 11.71 | 10.83 | 5.04M |
AD
