Sis Mobile Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.365	0.365	0.365	0.365	0.346	0
2024-08-08	0.365	0.365	0.365	0.365	0.346	0
2024-08-07	0.365	0.365	0.365	0.365	0.346	0
2024-08-06	0.365	0.365	0.365	0.365	0.346	8,000
2024-08-05	0.355	0.355	0.355	0.355	0.337	0
2024-08-02	0.355	0.355	0.355	0.355	0.337	0
2024-08-01	0.355	0.355	0.355	0.355	0.337	0
2024-07-31	0.355	0.355	0.355	0.355	0.337	0
2024-07-30	0.355	0.355	0.355	0.355	0.337	0
2024-07-29	0.355	0.355	0.355	0.355	0.337	0
2024-07-26	0.375	0.375	0.355	0.355	0.337	8,000
2024-07-25	0.325	0.325	0.325	0.325	0.308	100,000
2024-07-24	0.365	0.365	0.365	0.365	0.346	0
2024-07-23	0.365	0.365	0.365	0.365	0.346	0
2024-07-22	0.365	0.365	0.365	0.365	0.346	0
2024-07-19	0.365	0.365	0.365	0.365	0.346	0
2024-07-18	0.365	0.365	0.365	0.365	0.346	0
2024-07-17	0.365	0.365	0.365	0.365	0.346	0
2024-07-16	0.365	0.365	0.365	0.365	0.346	0
2024-07-15	0.365	0.365	0.365	0.365	0.346	0
2024-07-12	0.370	0.370	0.370	0.370	0.351	0
2024-07-11	0.370	0.370	0.370	0.370	0.351	0
2024-07-10	0.370	0.370	0.370	0.370	0.351	0
2024-07-09	0.370	0.370	0.370	0.370	0.351	0
2024-07-08	0.370	0.370	0.370	0.370	0.351	0
2024-07-05	0.370	0.370	0.370	0.370	0.351	0
2024-07-04	0.370	0.370	0.370	0.370	0.351	0
2024-07-03	0.370	0.370	0.370	0.370	0.351	0
2024-07-02	0.370	0.370	0.370	0.370	0.351	0
2024-06-28	0.375	0.375	0.370	0.370	0.351	4,000
2024-06-27	0.375	0.375	0.375	0.375	0.341	0
2024-06-26	0.375	0.375	0.375	0.375	0.341	0
2024-06-25	0.375	0.375	0.375	0.375	0.341	0
2024-06-24	0.375	0.375	0.375	0.375	0.341	0
2024-06-21	0.375	0.375	0.375	0.375	0.341	0
2024-06-20	0.375	0.375	0.375	0.375	0.341	0
2024-06-19	0.375	0.375	0.375	0.375	0.341	0
2024-06-18	0.375	0.375	0.375	0.375	0.341	0
2024-06-17	0.375	0.375	0.375	0.375	0.341	0
2024-06-14	0.375	0.375	0.375	0.375	0.341	0
2024-06-13	0.375	0.375	0.375	0.375	0.341	0
2024-06-12	0.375	0.375	0.375	0.375	0.341	0
2024-06-11	0.375	0.375	0.375	0.375	0.341	0
2024-06-07	0.375	0.375	0.375	0.375	0.341	0
2024-06-06	0.375	0.375	0.375	0.375	0.341	0
2024-06-05	0.355	0.375	0.355	0.375	0.341	20,000
2024-06-04	0.375	0.375	0.375	0.375	0.341	0
2024-06-03	0.375	0.375	0.375	0.375	0.341	0
2024-05-31	0.375	0.375	0.375	0.375	0.341	0
2024-05-30	0.375	0.375	0.375	0.375	0.341	0
2024-05-29	0.330	0.375	0.330	0.375	0.341	24,000
2024-05-28	0.370	0.370	0.370	0.370	0.337	60,000
2024-05-27	0.375	0.375	0.375	0.375	0.341	0
2024-05-24	0.375	0.375	0.375	0.375	0.341	0
2024-05-23	0.365	0.365	0.365	0.365	0.332	52,000
2024-05-22	0.370	0.370	0.370	0.370	0.337	100,000
2024-05-21	0.360	0.365	0.360	0.365	0.332	88,000
2024-05-20	0.330	0.360	0.330	0.360	0.328	206,080
2024-05-17	0.345	0.350	0.345	0.350	0.318	328,000
2024-05-16	0.330	0.340	0.330	0.340	0.309	232,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0100 HKD
2025-06-30	0.0150 HKD
2024-06-28	0.0150 HKD
2023-06-29	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.