STOCKS RETREAT AS CHIPMAKERS LEAD LOSSES

Apple shares notch new intraday record, adding to lead over Nvidia

FIH Mobile Limited (2038.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.880

0.000

(0.00%)

At close: 04:09PM HKT

Time Period:

Oct 16, 2023 - Oct 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2024	0.890	0.910	0.860	0.880	0.880	6,153,000
Oct 14, 2024	0.900	0.900	0.850	0.880	0.880	7,188,978
Oct 10, 2024	0.900	0.910	0.870	0.900	0.900	9,777,333
Oct 09, 2024	0.900	0.950	0.880	0.890	0.890	28,579,558
Oct 08, 2024	0.970	0.980	0.870	0.880	0.880	19,217,492
Oct 07, 2024	0.990	1.030	0.940	0.960	0.960	16,691,835
Oct 04, 2024	0.930	0.990	0.910	0.980	0.980	26,204,517
Oct 03, 2024	0.950	0.950	0.890	0.920	0.920	12,400,435
Oct 02, 2024	0.900	0.950	0.870	0.930	0.930	17,779,844
Sept 30, 2024	0.900	0.910	0.860	0.900	0.900	19,979,000
Sept 27, 2024	0.860	0.890	0.850	0.890	0.890	8,581,267
Sept 26, 2024	0.850	0.860	0.840	0.860	0.860	4,928,169
Sept 25, 2024	0.860	0.860	0.830	0.840	0.840	3,565,000
Sept 24, 2024	0.780	0.860	0.770	0.850	0.850	12,917,438
Sept 23, 2024	0.770	0.810	0.760	0.780	0.780	2,863,010
Sept 20, 2024	0.760	0.770	0.740	0.770	0.770	13,860,000
Sept 19, 2024	0.750	0.770	0.740	0.760	0.760	4,319,000
Sept 17, 2024	0.770	0.770	0.740	0.760	0.760	607,733
Sept 16, 2024	0.760	0.760	0.750	0.760	0.760	490,000
Sept 13, 2024	0.740	0.750	0.730	0.750	0.750	1,948,000
Sept 12, 2024	0.750	0.750	0.730	0.740	0.740	1,637,000
Sept 11, 2024	0.760	0.760	0.730	0.740	0.740	2,169,999
Sept 10, 2024	0.760	0.770	0.750	0.760	0.760	1,364,889
Sept 09, 2024	0.790	0.790	0.750	0.760	0.760	2,744,000
Sept 05, 2024	0.790	0.790	0.770	0.770	0.770	3,199,883
Sept 04, 2024	0.790	0.790	0.770	0.790	0.790	3,047,000
Sept 03, 2024	0.810	0.820	0.790	0.790	0.790	2,998,000
Sept 02, 2024	0.830	0.830	0.800	0.810	0.810	3,294,000
Aug 30, 2024	0.840	0.840	0.820	0.820	0.820	2,343,102
Aug 29, 2024	0.840	0.840	0.810	0.820	0.820	768,000
Aug 28, 2024	0.850	0.850	0.820	0.830	0.830	2,664,000
Aug 27, 2024	0.850	0.850	0.820	0.840	0.840	1,106,000
Aug 26, 2024	0.840	0.840	0.820	0.840	0.840	1,488,000
Aug 23, 2024	0.830	0.840	0.820	0.820	0.820	1,090,000
Aug 22, 2024	0.840	0.840	0.820	0.830	0.830	973,000
Aug 21, 2024	0.840	0.840	0.820	0.840	0.840	1,335,000
Aug 20, 2024	0.850	0.850	0.820	0.820	0.820	1,848,764
Aug 19, 2024	0.840	0.840	0.830	0.840	0.840	2,289,000
Aug 16, 2024	0.850	0.850	0.820	0.820	0.820	3,785,000
Aug 15, 2024	0.830	0.840	0.810	0.830	0.830	4,050,000
Aug 14, 2024	0.770	0.820	0.770	0.810	0.810	10,486,401
Aug 13, 2024	0.760	0.770	0.750	0.760	0.760	1,604,351
Aug 12, 2024	0.760	0.770	0.750	0.770	0.770	1,371,315
Aug 09, 2024	0.750	0.770	0.750	0.760	0.760	1,719,000
Aug 08, 2024	0.750	0.750	0.730	0.750	0.750	1,273,341
Aug 07, 2024	0.730	0.750	0.730	0.750	0.750	1,204,000
Aug 06, 2024	0.740	0.750	0.730	0.730	0.730	2,954,000
Aug 05, 2024	0.800	0.800	0.700	0.730	0.730	5,683,950
Aug 02, 2024	0.790	0.810	0.780	0.800	0.800	3,893,000
Aug 01, 2024	0.800	0.820	0.790	0.800	0.800	3,292,000
Jul 31, 2024	0.790	0.810	0.790	0.790	0.790	3,244,720
Jul 30, 2024	0.810	0.810	0.790	0.790	0.790	1,809,000
Jul 29, 2024	0.800	0.820	0.790	0.820	0.820	1,849,000
Jul 26, 2024	0.800	0.800	0.790	0.790	0.790	1,207,000
Jul 25, 2024	0.800	0.810	0.790	0.790	0.790	3,041,000
Jul 24, 2024	0.810	0.830	0.800	0.820	0.820	3,394,000
Jul 23, 2024	0.810	0.820	0.800	0.810	0.810	1,770,002
Jul 22, 2024	0.830	0.830	0.810	0.810	0.810	1,986,000
Jul 19, 2024	0.820	0.830	0.810	0.830	0.830	2,104,220
Jul 18, 2024	0.830	0.840	0.800	0.830	0.830	4,232,004
Jul 17, 2024	0.860	0.860	0.830	0.840	0.840	3,023,000
Jul 16, 2024	0.850	0.870	0.830	0.870	0.870	3,984,000
Jul 15, 2024	0.870	0.870	0.840	0.850	0.850	4,592,000
Jul 12, 2024	0.870	0.890	0.860	0.870	0.870	5,294,000
Jul 11, 2024	0.850	0.890	0.850	0.880	0.880	10,596,605
Jul 10, 2024	0.870	0.880	0.830	0.840	0.840	7,034,324
Jul 09, 2024	0.810	0.870	0.800	0.850	0.850	17,753,000
Jul 08, 2024	0.850	0.860	0.800	0.810	0.810	10,157,000
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	0.890	0.930	0.880	0.890	0.890	20,608,578
Jul 03, 2024	0.890	0.900	0.870	0.880	0.880	9,267,000
Jul 02, 2024	0.900	0.920	0.870	0.880	0.880	11,940,701
Jun 28, 2024	0.880	0.920	0.870	0.880	0.880	15,458,594
Jun 27, 2024	0.860	0.900	0.860	0.870	0.870	6,827,781
Jun 26, 2024	0.900	0.910	0.850	0.860	0.860	11,710,229
Jun 25, 2024	0.900	0.900	0.870	0.890	0.890	6,957,885
Jun 24, 2024	0.930	0.930	0.890	0.910	0.910	13,872,589
Jun 21, 2024	0.960	0.960	0.920	0.940	0.940	20,576,000
Jun 20, 2024	0.960	1.020	0.950	0.980	0.980	47,755,000
Jun 19, 2024	0.960	0.960	0.910	0.960	0.960	23,496,000
Jun 18, 2024	0.900	0.980	0.890	0.950	0.950	59,062,500
Jun 17, 2024	0.920	0.920	0.870	0.900	0.900	17,614,923
Jun 14, 2024	0.850	0.930	0.830	0.920	0.920	40,723,298
Jun 13, 2024	0.810	0.900	0.800	0.850	0.850	34,883,624
Jun 12, 2024	0.840	0.910	0.800	0.800	0.800	42,148,599
Jun 11, 2024	0.810	0.840	0.790	0.800	0.800	8,697,000
Jun 07, 2024	0.830	0.840	0.790	0.810	0.810	14,652,000
Jun 06, 2024	0.770	0.980	0.770	0.830	0.830	71,151,785
Jun 05, 2024	0.790	0.790	0.760	0.770	0.770	1,025,000
Jun 04, 2024	0.760	0.790	0.760	0.790	0.790	1,161,000
Jun 03, 2024	0.750	0.780	0.750	0.770	0.770	1,404,700
May 31, 2024	0.770	0.780	0.750	0.750	0.750	3,094,000
May 30, 2024	0.760	0.770	0.750	0.760	0.760	2,208,000
May 29, 2024	0.770	0.810	0.760	0.760	0.760	9,863,000
May 28, 2024	0.770	0.790	0.750	0.770	0.770	2,918,000
May 27, 2024	0.760	0.780	0.750	0.770	0.770	1,683,000
May 24, 2024	0.790	0.790	0.760	0.760	0.760	3,555,410
May 23, 2024	0.790	0.800	0.780	0.790	0.790	2,027,087
May 22, 2024	0.790	0.810	0.780	0.800	0.800	4,492,000
May 21, 2024	0.790	0.800	0.760	0.800	0.800	6,614,914
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,446.13-25.04(-0.10%)

S&P 5005,831.81-28.04(-0.48%)

DOW42,906.56-158.66(-0.37%)

CAD/USD0.7245-0.0004(-0.05%)

CRUDE OIL70.33-3.50(-4.74%)

Bitcoin CAD92,102.56+1,506.68(+1.66%)

STOCKS RETREAT AS CHIPMAKERS LEAD LOSSES

FIH Mobile Limited (2038.HK)

S&P/TSX
24,446.13
-25.04(-0.10%)

S&P 500
5,831.81
-28.04(-0.48%)

DOW
42,906.56
-158.66(-0.37%)

CAD/USD
0.7245
-0.0004(-0.05%)

CRUDE OIL
70.33
-3.50(-4.74%)

Bitcoin CAD
92,102.56
+1,506.68(+1.66%)