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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	14.88	15.43	15.43	15.54	14.83	958,715
September 04, 2025	15.24	15.15	15.15	15.52	14.75	1.42M
September 03, 2025	15.23	15.47	15.47	15.69	15.21	1.48M
September 02, 2025	15.3	15.11	15.11	15.62	15.05	1.17M
September 01, 2025	15.37	15.24	15.24	15.59	14.82	909,925
August 29, 2025	15.32	15.34	15.34	15.54	14.94	905,927
August 28, 2025	15.47	15.41	15.41	15.55	14.9	1.4M
August 27, 2025	14.99	15.28	15.28	15.56	14.92	2.92M
August 26, 2025	14.8	14.99	14.99	15.28	14.7	1.6M
August 25, 2025	14.52	14.79	14.79	14.95	14.52	1.05M
August 22, 2025	14.6	14.51	14.51	14.7	14.46	706,417
August 21, 2025	14.68	14.75	14.75	14.91	14.29	1.51M
August 20, 2025	15	14.77	14.77	15.33	14.6	1.48M
August 19, 2025	15.91	15.42	15.42	16.22	15	2.72M
August 18, 2025	15.7	15.91	15.91	16.55	15.62	3.92M
August 15, 2025	15	15.4	15.4	15.6	14.51	2.56M
August 14, 2025	15.14	15.02	15.02	15.29	14.5	1.9M
August 13, 2025	14.7	15.14	15.14	15.38	14.5	3.25M
August 12, 2025	14.03	14.65	14.65	14.78	14.03	1.27M
August 11, 2025	14.68	14.03	14.03	14.68	13.5	2.28M
August 08, 2025	15	14.67	14.67	15	14.41	1.52M
August 07, 2025	14.67	14.9	14.9	15	14.36	2.45M
August 06, 2025	14.54	14.62	14.62	14.68	14.46	1.12M
August 05, 2025	14.32	14.57	14.57	14.68	14.02	1.81M
August 04, 2025	13.79	14.18	14.18	14.35	13.79	624,273
August 01, 2025	14.06	14.2	14.2	14.24	13.9	936,080
July 31, 2025	14.06	14.04	14.04	14.58	13.86	1.7M
July 30, 2025	13.9	14.1	14.1	14.18	13.66	1.09M
July 29, 2025	13.8	13.9	13.9	14.14	13.34	1.14M
July 28, 2025	13.14	13.8	13.8	13.94	13.14	1.46M
July 25, 2025	13.48	13.36	13.36	13.5	13.2	687,331
July 24, 2025	13.34	13.48	13.48	13.84	13.28	1.15M
July 23, 2025	13.5	13.34	13.34	13.58	13.12	1.39M
July 22, 2025	13.9	13.64	13.64	13.98	13.5	969,636
July 21, 2025	13.6	13.8	13.8	13.9	13.22	1.68M
July 18, 2025	13.28	13.6	13.6	13.76	13.12	2.64M
July 17, 2025	13.12	13.16	13.16	13.2	12.62	2.54M
July 16, 2025	12.18	12.94	12.94	13.16	12.06	5.88M
July 15, 2025	11.2	12.04	12.04	12.1	11.2	3.79M
July 14, 2025	10.8	11.18	11.18	11.48	10.8	1.38M
July 11, 2025	10.8	10.86	10.86	10.9	10.72	1.2M
July 10, 2025	10.9	10.8	10.8	10.98	10.72	746,066
July 09, 2025	10.96	10.86	10.86	10.96	10.76	470,461
July 08, 2025	10.6	10.86	10.86	11	10.6	2.18M
July 07, 2025	10.32	10.66	10.66	10.66	10.24	525,130

FIH Mobile Limited (2038.HK) HKSE