FIH Mobile Limited - 2038.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.62	20.32	20.32	20.64	19.8	906,935
December 03, 2025	19.77	20.56	20.56	21.26	19.77	3.81M
December 02, 2025	18.77	19.77	19.77	19.96	18.77	2.25M
December 01, 2025	18.99	18.76	18.76	19.13	18.7	294,676
November 28, 2025	18.9	19	19	19.03	18.81	182,500
November 27, 2025	18.79	18.93	18.93	19.36	18.77	700,304
November 26, 2025	18.57	19.08	19.08	19.16	18.57	1.16M
November 25, 2025	18.4	18.88	18.88	18.98	18.02	1.79M
November 24, 2025	17.44	19.08	19.08	19.08	17.3	1.74M
November 21, 2025	17.9	17.4	17.4	17.9	17.32	659,959
November 20, 2025	18.2	18.35	18.35	18.38	17.93	299,492
November 19, 2025	18.04	17.91	17.91	18.05	17.6	552,700
November 18, 2025	18.29	18.05	18.05	18.29	17.85	833,017
November 17, 2025	18.57	18.39	18.39	18.72	18.32	518,909
November 14, 2025	19.39	18.63	18.63	19.39	18.63	427,700
November 13, 2025	19.3	19.26	19.26	19.4	19	538,902
November 12, 2025	19.16	19.1	19.1	19.16	18.7	266,812
November 11, 2025	19.01	19.13	19.13	19.59	18.75	656,533
November 10, 2025	18.39	19.01	19.01	19.08	18.39	1.2M
November 07, 2025	17.53	18.05	18.05	18.25	17.17	1.02M
November 06, 2025	17.76	17.89	17.89	17.95	17.5	807,563
November 05, 2025	17.74	17.74	17.74	17.92	17.4	607,388
November 04, 2025	18.72	18.18	18.18	18.72	17.71	1.31M
November 03, 2025	18.6	18.72	18.72	18.83	18.4	541,373
October 31, 2025	18.85	18.57	18.57	19.2	18.57	609,579
October 30, 2025	19.28	19.22	19.22	19.65	18.95	1.2M
October 28, 2025	19.45	19.28	19.28	19.5	18.8	1.27M
October 27, 2025	18.94	19.39	19.39	19.42	18.9	781,050
October 24, 2025	18.47	18.81	18.81	18.92	18.4	903,500
October 23, 2025	19.47	18.39	18.39	19.47	18.02	1.44M
October 22, 2025	18.78	19.3	19.3	19.3	18.75	1.1M
October 21, 2025	18.27	18.78	18.78	19.44	18.27	2.22M
October 20, 2025	17.48	18.25	18.25	18.33	17.3	885,618
October 17, 2025	18.34	17.28	17.28	18.47	17.1	1.64M
October 16, 2025	17.86	18.28	18.28	18.46	17.86	829,192
October 15, 2025	17.55	17.86	17.86	18.09	17.51	758,237
October 14, 2025	17.6	17.53	17.53	18.23	17.41	1.57M
October 13, 2025	17.6	17.4	17.4	17.6	16.13	1.99M
October 10, 2025	18.6	17.66	17.66	18.75	17.51	1.32M
October 09, 2025	17.98	18.6	18.6	18.87	17.89	1.64M
October 08, 2025	18.45	17.95	17.95	18.45	17.6	919,664
October 03, 2025	19	18.73	18.73	19.18	18.53	736,267
October 02, 2025	17.86	18.96	18.96	18.96	17.54	1.86M
September 30, 2025	17.05	17.54	17.54	17.86	17.05	1.97M
September 29, 2025	17.6	17.05	17.05	17.61	17.04	907,900
September 26, 2025	17.6	17.1	17.1	17.6	17.04	1M
September 25, 2025	17.27	17.21	17.21	17.62	17.15	1.7M
September 24, 2025	17.27	17.27	17.27	17.35	16.81	1.17M
September 23, 2025	17.8	17.15	17.15	17.89	16.9	1.37M
September 22, 2025	16.94	17.43	17.43	17.81	16.94	2.8M
September 19, 2025	16.68	16.73	16.73	17.22	16.68	1.32M
September 18, 2025	16.53	16.67	16.67	16.99	16.36	1.36M
September 17, 2025	16.05	16.52	16.52	16.68	16.05	804,700
September 16, 2025	16.37	16.34	16.34	16.51	16	969,400
September 15, 2025	16.42	16.37	16.37	16.94	16.12	1.28M
September 12, 2025	17.21	16.6	16.6	17.36	16.25	2.19M
September 11, 2025	15.52	17.32	17.32	17.44	15.52	7.55M
September 10, 2025	15.48	15.82	15.82	15.94	15.4	1.18M
September 09, 2025	16.19	15.3	15.3	16.19	15.23	1.37M
September 08, 2025	15.14	16.19	16.19	16.28	15.14	2.62M

FIH Mobile Limited (2038.HK) HKSE