FIH Mobile Ltd

2038
🏛️ hong-kong →
17.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.50 13.80 13.40 13.60 0.8M
2021-12-30 13.70 13.80 13.40 13.50 1.4M
2021-12-29 13.50 13.80 13.30 13.70 1.9M
2021-12-28 12.90 13.60 12.90 13.40 3.2M
2021-12-24 12.80 13.20 12.60 12.80 2.2M
2021-12-23 12.60 13.00 12.50 12.70 1.5M
2021-12-22 12.20 12.70 12.10 12.60 1.8M
2021-12-21 11.70 12.00 11.60 11.90 0.6M
2021-12-20 12.40 12.40 11.70 11.80 1.9M
2021-12-17 12.60 12.90 12.40 12.50 1.3M
2021-12-16 12.60 12.70 12.40 12.60 1.2M
2021-12-15 12.70 13.10 12.60 12.60 1.1M
2021-12-14 13.00 13.20 12.70 12.70 1.1M
2021-12-13 12.40 13.50 12.40 13.00 4.0M
2021-12-10 12.40 12.70 12.30 12.40 0.8M
2021-12-09 12.40 12.80 12.40 12.50 0.9M
2021-12-08 12.40 12.60 12.20 12.40 0.9M
2021-12-07 12.50 12.50 12.30 12.30 0.9M
2021-12-06 12.10 12.40 12.00 12.30 0.8M
2021-12-03 12.10 12.90 12.00 12.20 3.7M
2021-12-02 11.90 12.00 11.70 11.80 1.1M
2021-12-01 11.30 12.00 11.20 11.80 0.9M
2021-11-30 11.70 11.70 11.30 11.40 1.9M
2021-11-29 11.60 11.70 11.20 11.70 1.3M
2021-11-26 12.10 12.20 11.60 11.60 0.9M
2021-11-25 11.80 12.00 11.50 11.80 0.6M
2021-11-24 11.80 11.80 11.60 11.70 0.2M
2021-11-23 11.70 11.80 11.60 11.80 0.3M
2021-11-22 11.70 11.80 11.50 11.70 0.4M
2021-11-19 11.80 12.00 11.80 11.90 0.2M
2021-11-18 11.90 12.00 11.40 11.90 1.4M
2021-11-17 11.90 12.10 11.90 12.10 0.3M
2021-11-16 12.20 12.20 11.90 11.90 0.8M
2021-11-15 12.60 12.60 12.10 12.10 0.4M
2021-11-12 12.40 12.60 12.40 12.50 0.4M
2021-11-11 12.30 12.50 12.20 12.40 0.5M
2021-11-10 11.90 12.50 11.90 12.40 1.4M
2021-11-09 12.00 12.10 11.80 11.90 0.7M
2021-11-08 11.60 12.30 11.40 12.00 1.4M
2021-11-05 11.70 11.80 11.30 11.40 0.6M
2021-11-04 11.50 11.90 11.20 11.70 1.1M
2021-11-03 11.80 11.80 11.40 11.50 0.8M
2021-11-02 12.20 12.20 11.60 11.80 0.7M
2021-11-01 12.10 12.20 11.90 12.10 0.5M
2021-10-29 12.10 12.20 11.90 12.10 0.3M
2021-10-28 12.30 12.50 12.00 12.10 0.6M
2021-10-27 12.40 12.40 12.20 12.30 0.3M
2021-10-26 12.40 12.60 12.30 12.40 0.6M
2021-10-25 12.60 12.70 12.40 12.40 0.3M
2021-10-22 12.30 12.70 12.20 12.60 0.5M
2021-10-21 12.30 12.60 12.30 12.30 0.5M
2021-10-20 12.90 13.00 12.40 12.40 1.1M
2021-10-19 12.80 13.00 12.50 12.90 2.5M
2021-10-18 12.20 12.90 12.20 12.70 3.2M
2021-10-15 11.70 12.30 11.70 12.20 2.4M
2021-10-12 11.70 11.90 11.70 11.80 0.3M
2021-10-11 11.70 11.80 11.70 11.80 0.2M
2021-10-08 11.50 11.90 11.50 11.70 0.7M
2021-10-07 12.00 12.10 11.50 11.60 0.7M
2021-10-06 11.90 12.10 11.90 12.00 0.8M
2021-10-05 11.80 11.90 11.70 11.90 0.3M
2021-10-04 11.60 12.10 11.50 11.90 0.7M
2021-09-30 11.30 11.70 11.30 11.70 0.3M
2021-09-29 11.30 11.40 11.20 11.40 0.4M
2021-09-28 11.30 11.50 11.30 11.40 0.3M
2021-09-27 11.40 11.70 11.30 11.30 0.3M
2021-09-24 11.60 11.80 11.40 11.50 0.4M
2021-09-23 11.40 11.70 11.40 11.60 0.3M
2021-09-21 11.50 11.70 11.30 11.40 0.1M
2021-09-20 11.40 11.60 11.10 11.50 0.2M
2021-09-17 11.40 11.50 11.20 11.50 0.6M
2021-09-16 11.50 11.50 11.10 11.50 0.9M
2021-09-15 11.80 12.00 11.30 11.50 0.6M
2021-09-14 11.90 12.10 11.80 11.80 0.5M
2021-09-13 11.90 12.10 11.80 11.90 0.3M
2021-09-10 12.00 12.20 11.90 12.00 0.5M
2021-09-09 11.80 12.00 11.70 12.00 0.4M
2021-09-08 11.80 12.10 11.80 11.80 1.1M
2021-09-07 11.60 11.80 11.60 11.80 0.3M
2021-09-06 11.80 11.80 11.60 11.70 0.3M
2021-09-03 11.80 11.80 11.60 11.80 0.5M
2021-09-02 11.80 11.90 11.60 11.80 0.4M
2021-09-01 11.50 11.90 11.30 11.90 1.3M
2021-08-31 11.40 11.60 11.20 11.60 0.5M
2021-08-30 11.40 11.60 11.40 11.50 0.2M
2021-08-27 11.60 11.60 11.30 11.50 0.7M
2021-08-26 11.60 11.70 11.50 11.60 0.9M
2021-08-25 11.50 11.80 11.40 11.60 0.9M
2021-08-24 10.90 12.20 10.90 11.40 3.5M
2021-08-23 10.30 10.60 10.30 10.40 0.4M
2021-08-20 10.60 10.60 10.20 10.30 0.8M
2021-08-19 10.70 10.70 10.40 10.60 0.4M
2021-08-18 10.60 10.70 10.50 10.70 0.4M
2021-08-17 10.50 10.60 10.30 10.40 0.6M
2021-08-16 10.60 10.70 10.50 10.50 0.4M
2021-08-13 10.90 10.90 10.50 10.60 0.5M
2021-08-12 10.70 11.00 10.70 10.80 0.3M
2021-08-11 10.70 11.00 10.70 10.80 0.3M
2021-08-10 10.90 11.00 10.70 10.70 0.4M
2021-08-09 10.90 11.00 10.80 10.90 0.3M
2021-08-06 10.60 11.00 10.60 10.80 0.3M
2021-08-05 10.90 10.90 10.60 10.70 0.4M
2021-08-04 10.80 11.00 10.80 10.90 0.3M
2021-08-03 10.60 10.80 10.50 10.80 0.2M
2021-08-02 10.50 10.80 10.40 10.60 0.3M
2021-07-30 10.80 10.80 10.40 10.60 0.7M
2021-07-29 10.70 11.10 10.60 11.00 1.7M
2021-07-28 9.90 10.50 9.70 10.50 1.1M
2021-07-27 10.40 10.50 9.60 9.80 2.0M
2021-07-26 10.40 10.40 10.00 10.30 1.0M
2021-07-23 10.60 10.60 10.30 10.40 0.5M
2021-07-22 10.60 10.70 10.50 10.60 0.7M
2021-07-21 10.80 10.90 10.60 10.70 0.3M
2021-07-20 10.80 10.80 10.50 10.60 0.8M
2021-07-19 11.00 11.00 10.80 10.80 0.7M
2021-07-16 11.30 11.40 11.00 11.10 1.1M
2021-07-15 11.80 11.90 11.10 11.30 1.1M
2021-07-14 12.00 12.00 11.80 11.80 0.6M
2021-07-13 12.10 12.30 11.90 12.00 0.9M
2021-07-12 12.40 12.50 12.10 12.10 0.9M
2021-07-09 11.90 12.30 11.60 12.30 2.1M
2021-07-08 12.60 12.70 11.80 11.90 3.9M
2021-07-07 12.70 12.70 12.60 12.60 1.0M
2021-07-06 12.70 12.70 12.50 12.70 1.0M
2021-07-05 12.60 12.80 12.60 12.70 1.1M
2021-07-02 12.80 12.80 12.40 12.60 1.5M
2021-06-30 12.90 13.00 12.70 12.80 1.0M
2021-06-29 12.80 13.10 12.70 12.90 2.3M
2021-06-28 12.70 12.80 12.70 12.80 0.3M
2021-06-25 12.70 12.80 12.60 12.80 1.1M
2021-06-24 12.80 12.90 12.50 12.70 1.6M
2021-06-23 12.30 12.70 12.20 12.70 2.2M
2021-06-22 12.40 12.40 12.20 12.30 0.8M
2021-06-21 12.30 12.40 12.10 12.40 1.1M
2021-06-18 12.40 12.40 12.20 12.30 1.2M
2021-06-17 12.20 12.40 12.10 12.40 1.1M
2021-06-16 12.40 12.40 12.10 12.30 1.1M
2021-06-15 12.50 12.50 12.20 12.30 1.1M
2021-06-11 12.50 12.50 12.30 12.50 0.6M
2021-06-10 12.40 12.70 12.20 12.50 1.5M
2021-06-09 12.30 12.40 12.10 12.40 0.8M
2021-06-08 12.30 12.40 12.10 12.30 0.9M
2021-06-07 12.00 12.30 12.00 12.30 0.7M
2021-06-04 12.10 12.20 11.80 12.00 1.1M
2021-06-03 12.00 12.40 12.00 12.10 1.7M
2021-06-02 11.80 12.00 11.80 12.00 0.6M
2021-06-01 11.80 12.00 11.80 11.80 0.4M
2021-05-31 11.80 12.00 11.80 11.80 0.8M
2021-05-28 11.60 11.90 11.60 11.80 1.4M
2021-05-27 11.60 11.70 11.50 11.60 1.4M
2021-05-26 11.40 11.60 11.40 11.60 1.3M
2021-05-25 11.40 11.50 11.20 11.40 1.2M
2021-05-24 11.40 11.50 11.10 11.40 0.9M
2021-05-21 11.20 11.40 11.20 11.40 1.0M
2021-05-20 11.30 11.60 11.10 11.10 1.7M
2021-05-18 11.30 11.40 11.00 11.10 1.0M
2021-05-17 10.80 11.20 10.80 11.10 2.6M
2021-05-14 10.10 10.80 10.10 10.70 2.6M
2021-05-13 9.90 10.10 9.80 10.00 0.9M
2021-05-12 10.00 10.10 9.80 10.10 1.0M
2021-05-11 10.40 10.40 9.80 10.00 2.1M
2021-05-10 10.30 10.50 10.20 10.40 0.8M
2021-05-07 10.40 10.40 10.10 10.30 1.2M
2021-05-06 10.70 10.70 10.30 10.50 0.8M
2021-05-05 10.50 10.80 10.50 10.70 0.7M
2021-05-04 10.80 10.80 10.40 10.60 1.4M
2021-05-03 11.00 11.00 10.50 10.90 1.4M
2021-04-30 11.20 11.20 11.00 11.00 1.0M
2021-04-29 11.20 11.30 11.10 11.20 0.6M
2021-04-28 11.30 11.40 11.00 11.10 0.9M
2021-04-27 11.20 11.50 11.20 11.40 0.9M
2021-04-26 11.50 11.60 11.10 11.10 1.4M
2021-04-23 11.40 11.70 11.40 11.50 0.8M
2021-04-22 11.50 11.90 11.40 11.40 3.0M
2021-04-21 11.00 11.40 11.00 11.40 0.8M
2021-04-20 11.40 11.50 11.10 11.10 0.9M
2021-04-19 11.20 11.60 11.10 11.40 2.0M
2021-04-16 11.10 11.30 11.00 11.30 0.5M
2021-04-15 11.00 11.10 10.80 11.10 0.6M
2021-04-14 10.90 11.10 10.80 10.90 0.8M
2021-04-13 11.00 11.20 10.80 10.80 0.9M
2021-04-12 11.30 11.30 11.00 11.10 0.6M
2021-04-09 11.50 11.50 11.20 11.20 0.5M
2021-04-08 11.40 11.60 11.20 11.50 0.8M
2021-04-07 11.40 11.40 11.20 11.30 0.9M
2021-04-01 11.10 11.40 11.00 11.40 1.3M
2021-03-31 11.10 11.10 10.90 11.00 1.4M
2021-03-30 11.20 11.30 11.10 11.20 0.5M
2021-03-29 11.30 11.30 11.00 11.10 1.2M
2021-03-26 11.60 11.60 11.20 11.30 0.8M
2021-03-25 11.20 11.40 10.90 11.40 1.1M
2021-03-24 11.70 11.70 11.20 11.20 1.7M
2021-03-23 12.00 12.10 11.60 11.70 1.3M
2021-03-22 11.60 12.20 11.60 12.00 2.6M
2021-03-19 11.60 11.70 11.40 11.70 1.5M
2021-03-18 11.80 12.00 11.60 11.60 1.9M
2021-03-17 11.70 12.00 11.60 12.00 1.6M
2021-03-16 11.50 11.80 11.50 11.70 1.0M
2021-03-15 11.40 11.80 11.30 11.60 1.5M
2021-03-12 11.20 11.70 11.10 11.40 2.2M
2021-03-11 10.90 11.40 10.80 11.20 2.0M
2021-03-10 10.80 10.90 10.60 10.80 1.6M
2021-03-09 10.60 11.00 10.10 10.50 2.5M
2021-03-08 11.50 11.60 10.40 10.60 3.5M
2021-03-05 11.30 11.50 10.90 11.20 2.3M
2021-03-04 11.60 11.80 11.20 11.40 1.7M
2021-03-03 11.60 11.80 11.40 11.70 2.3M
2021-03-02 11.60 12.00 11.40 11.50 3.1M
2021-03-01 11.80 11.90 11.20 11.40 3.6M
2021-02-26 11.10 11.70 11.10 11.70 3.8M
2021-02-25 12.10 12.30 11.70 11.70 3.4M
2021-02-24 12.60 12.70 11.60 11.80 5.8M
2021-02-23 12.40 13.00 12.00 12.50 5.4M
2021-02-22 12.40 13.00 12.20 12.30 7.8M
2021-02-19 12.00 12.10 11.60 11.90 2.9M
2021-02-18 12.30 12.40 11.90 12.00 2.8M
2021-02-17 12.30 12.60 12.00 12.30 2.7M
2021-02-16 11.70 12.40 11.40 12.20 5.2M
2021-02-11 11.50 11.80 11.40 11.80 0.9M
2021-02-10 11.80 11.80 11.40 11.60 1.2M
2021-02-09 11.70 11.80 11.50 11.60 1.9M
2021-02-08 11.50 11.60 10.70 11.60 6.3M
2021-02-05 12.30 12.50 11.90 12.00 3.2M
2021-02-04 12.50 12.90 11.90 12.10 4.7M
2021-02-03 12.50 12.80 12.00 12.40 5.7M
2021-02-02 12.20 12.60 11.90 12.30 4.7M
2021-02-01 12.20 12.40 11.80 11.90 4.4M
2021-01-29 12.40 13.00 11.90 12.20 10.1M
2021-01-28 12.00 12.70 11.80 12.00 8.0M
2021-01-27 13.70 13.70 12.20 12.60 11.3M
2021-01-26 14.40 14.40 13.40 13.50 11.3M
2021-01-25 13.50 14.70 13.20 14.40 23.5M
2021-01-22 13.80 13.80 13.10 13.30 7.5M
2021-01-21 13.70 14.30 13.10 13.70 16.9M
2021-01-20 13.50 13.90 13.10 13.50 17.2M
2021-01-19 12.70 13.80 12.50 12.80 14.4M
2021-01-18 12.70 12.90 12.00 12.50 11.1M
2021-01-15 14.80 14.80 12.30 12.80 27.7M
2021-01-14 12.40 14.80 12.40 14.80 49.2M
2021-01-13 10.30 13.90 10.10 12.20 45.0M
2021-01-12 10.40 10.50 9.90 10.30 3.2M
2021-01-11 10.00 10.70 10.00 10.40 5.4M
2021-01-08 10.00 10.20 9.80 10.00 3.6M
2021-01-07 10.00 10.00 9.70 10.00 1.5M
2021-01-06 10.10 10.10 9.60 9.90 3.3M
2021-01-05 10.10 10.30 9.90 10.00 4.1M
2021-01-04 9.60 10.20 9.60 9.90 5.6M