Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.330	0.330	0.330	0.330	0.300	0
2024-05-10	0.330	0.330	0.330	0.330	0.300	0
2024-05-09	0.330	0.330	0.330	0.330	0.300	68,000
2024-05-08	0.330	0.330	0.330	0.330	0.300	0
2024-05-07	0.335	0.335	0.335	0.335	0.305	0
2024-05-06	0.335	0.335	0.335	0.335	0.305	0
2024-05-03	0.340	0.340	0.340	0.340	0.309	0
2024-05-02	0.350	0.350	0.340	0.340	0.309	4,000
2024-04-30	0.320	0.320	0.320	0.320	0.291	100,000
2024-04-29	0.320	0.320	0.320	0.320	0.291	0
2024-04-26	0.320	0.320	0.320	0.320	0.291	0
2024-04-25	0.355	0.355	0.355	0.355	0.323	0
2024-04-24	0.355	0.355	0.355	0.355	0.323	0
2024-04-23	0.355	0.355	0.355	0.355	0.323	0
2024-04-22	0.360	0.360	0.360	0.360	0.328	0
2024-04-19	0.360	0.360	0.360	0.360	0.328	0
2024-04-18	0.360	0.360	0.360	0.360	0.328	0
2024-04-17	0.360	0.360	0.360	0.360	0.328	0
2024-04-16	0.360	0.360	0.360	0.360	0.328	0
2024-04-15	0.360	0.360	0.360	0.360	0.328	0
2024-04-12	0.360	0.360	0.360	0.360	0.328	0
2024-04-11	0.340	0.360	0.340	0.360	0.328	8,000
2024-04-10	0.320	0.330	0.320	0.320	0.291	8,000
2024-04-09	0.315	0.315	0.315	0.315	0.287	4,000
2024-04-08	0.300	0.300	0.300	0.300	0.273	0
2024-04-05	0.330	0.330	0.300	0.300	0.273	11,200
2024-04-03	0.315	0.315	0.305	0.305	0.278	160,000
2024-04-02	0.365	0.365	0.365	0.365	0.332	0
2024-03-28	0.365	0.365	0.365	0.365	0.332	0
2024-03-27	0.365	0.365	0.365	0.365	0.332	0
2024-03-26	0.365	0.365	0.365	0.365	0.332	0
2024-03-25	0.365	0.365	0.365	0.365	0.332	0
2024-03-22	0.365	0.365	0.365	0.365	0.332	0
2024-03-21	0.365	0.365	0.365	0.365	0.332	0
2024-03-20	0.365	0.365	0.365	0.365	0.332	0
2024-03-19	0.365	0.365	0.365	0.365	0.332	0
2024-03-18	0.365	0.365	0.365	0.365	0.332	0
2024-03-15	0.365	0.365	0.365	0.365	0.332	0
2024-03-14	0.365	0.365	0.365	0.365	0.332	0
2024-03-13	0.365	0.365	0.365	0.365	0.332	0
2024-03-12	0.365	0.365	0.365	0.365	0.332	0
2024-03-11	0.365	0.365	0.365	0.365	0.332	0
2024-03-08	0.365	0.365	0.365	0.365	0.332	0
2024-03-07	0.365	0.365	0.365	0.365	0.332	0
2024-03-06	0.365	0.365	0.365	0.365	0.332	0
2024-03-05	0.365	0.365	0.365	0.365	0.332	0
2024-03-04	0.365	0.365	0.365	0.365	0.332	0
2024-03-01	0.325	0.365	0.325	0.365	0.332	8,000
2024-02-29	0.365	0.365	0.365	0.365	0.332	0
2024-02-28	0.290	0.365	0.290	0.365	0.332	20,000
2024-02-27	0.365	0.365	0.365	0.365	0.332	0
2024-02-26	0.365	0.365	0.365	0.365	0.332	0
2024-02-23	0.365	0.365	0.365	0.365	0.332	4,000
2024-02-22	0.340	0.340	0.340	0.340	0.309	0
2024-02-21	0.345	0.345	0.340	0.340	0.309	40,000
2024-02-20	0.355	0.355	0.355	0.355	0.323	0
2024-02-19	0.355	0.355	0.355	0.355	0.323	0
2024-02-16	0.355	0.355	0.355	0.355	0.323	0
2024-02-15	0.355	0.355	0.355	0.355	0.323	0
2024-02-14	0.355	0.355	0.355	0.355	0.323	0

← NewerPage 11 of 21 · 1,232 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.