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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.1	18.86	18.86	19.44	18.7	517,100
January 13, 2026	19.12	19	19	19.33	18.82	430,502
January 12, 2026	19.57	19.24	19.24	19.57	18.91	431,253
January 09, 2026	19.72	19.55	19.55	19.77	19.34	278,660
January 08, 2026	19.43	19.55	19.55	19.6	19	353,815
January 07, 2026	19	19.43	19.43	19.45	18.97	544,992
January 06, 2026	19	19.34	19.34	19.4	18.85	394,200
January 05, 2026	19.22	19.25	19.25	19.72	18.85	514,100
January 02, 2026	19.37	19.35	19.35	19.45	19.13	161,600
December 31, 2025	18.81	19.49	19.49	19.76	18.2	1.47M
December 30, 2025	19.04	18.79	18.79	19.04	18.66	424,040
December 29, 2025	18.98	18.9	18.9	19.4	18.9	461,300
December 24, 2025	18.71	18.98	18.98	19.2	18.71	179,309
December 23, 2025	18.84	18.93	18.93	19.13	18.59	587,084
December 22, 2025	19	19	19	19.26	19	146,086
December 19, 2025	18.99	18.83	18.83	19.06	18.83	466,300
December 18, 2025	19.46	18.75	18.75	19.46	18.59	411,500
December 17, 2025	18.8	19.31	19.31	19.31	18.6	715,698
December 16, 2025	19.7	19	19	19.89	18.88	887,715
December 15, 2025	20.34	19.65	19.65	20.34	19.5	469,200
December 12, 2025	20	19.9	19.9	20.5	19.87	574,166
December 11, 2025	20.54	20.02	20.02	20.72	19.95	605,419
December 10, 2025	20.24	20.44	20.44	20.44	20.04	344,336
December 09, 2025	20.26	20.64	20.64	20.76	20.26	880,342
December 08, 2025	20.38	20.26	20.26	20.7	20.2	285,255
December 05, 2025	20.3	20.38	20.38	20.46	20	523,594
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

FIH Mobile Limited (2038.HK) HKSE