Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.355	0.355	0.355	0.355	0.323	0
2024-02-08	0.355	0.355	0.355	0.355	0.323	0
2024-02-07	0.355	0.355	0.355	0.355	0.323	0
2024-02-06	0.355	0.355	0.355	0.355	0.323	0
2024-02-05	0.355	0.355	0.355	0.355	0.323	0
2024-02-02	0.305	0.355	0.305	0.355	0.323	16,000
2024-02-01	0.365	0.365	0.365	0.365	0.332	0
2024-01-31	0.340	0.365	0.340	0.365	0.332	16,000
2024-01-30	0.340	0.340	0.340	0.340	0.309	0
2024-01-29	0.345	0.345	0.345	0.345	0.314	0
2024-01-26	0.350	0.350	0.350	0.350	0.318	0
2024-01-25	0.350	0.350	0.350	0.350	0.318	0
2024-01-24	0.350	0.350	0.350	0.350	0.318	0
2024-01-23	0.350	0.350	0.350	0.350	0.318	0
2024-01-22	0.350	0.350	0.350	0.350	0.318	0
2024-01-19	0.350	0.350	0.350	0.350	0.318	0
2024-01-18	0.350	0.350	0.350	0.350	0.318	12,000
2024-01-17	0.330	0.350	0.330	0.350	0.318	24,000
2024-01-16	0.330	0.330	0.330	0.330	0.300	40,000
2024-01-15	0.345	0.345	0.345	0.345	0.314	0
2024-01-12	0.345	0.345	0.345	0.345	0.314	0
2024-01-11	0.345	0.345	0.345	0.345	0.314	0
2024-01-10	0.345	0.345	0.345	0.345	0.314	0
2024-01-09	0.345	0.350	0.345	0.345	0.314	108,000
2024-01-08	0.340	0.345	0.340	0.345	0.314	100,000
2024-01-05	0.345	0.345	0.345	0.345	0.314	0
2024-01-04	0.345	0.345	0.345	0.345	0.314	4,000
2024-01-03	0.310	0.310	0.310	0.310	0.282	0
2024-01-02	0.310	0.310	0.310	0.310	0.282	0
2023-12-29	0.310	0.310	0.310	0.310	0.282	0
2023-12-28	0.310	0.310	0.310	0.310	0.282	0
2023-12-27	0.310	0.310	0.310	0.310	0.282	0
2023-12-22	0.310	0.310	0.310	0.310	0.282	0
2023-12-21	0.310	0.310	0.310	0.310	0.282	0
2023-12-20	0.310	0.310	0.310	0.310	0.282	0
2023-12-19	0.310	0.310	0.310	0.310	0.282	0
2023-12-18	0.310	0.310	0.310	0.310	0.282	0
2023-12-15	0.310	0.310	0.310	0.310	0.282	0
2023-12-14	0.310	0.310	0.310	0.310	0.282	0
2023-12-13	0.310	0.310	0.310	0.310	0.282	20,000
2023-12-12	0.310	0.310	0.310	0.310	0.282	0
2023-12-11	0.310	0.310	0.310	0.310	0.282	0
2023-12-08	0.310	0.310	0.310	0.310	0.282	0
2023-12-07	0.310	0.310	0.310	0.310	0.282	0
2023-12-06	0.310	0.310	0.310	0.310	0.282	0
2023-12-05	0.310	0.310	0.310	0.310	0.282	180,000
2023-12-04	0.310	0.310	0.310	0.310	0.282	20,000
2023-12-01	0.315	0.315	0.315	0.315	0.287	0
2023-11-30	0.320	0.320	0.320	0.320	0.291	0
2023-11-29	0.285	0.320	0.285	0.320	0.291	36,000
2023-11-28	0.330	0.330	0.330	0.330	0.300	0
2023-11-27	0.330	0.330	0.330	0.330	0.300	0
2023-11-24	0.330	0.330	0.330	0.330	0.300	0
2023-11-23	0.330	0.330	0.330	0.330	0.300	0
2023-11-22	0.335	0.335	0.335	0.335	0.305	0
2023-11-21	0.350	0.350	0.350	0.350	0.318	4,000
2023-11-20	0.295	0.295	0.295	0.295	0.268	0
2023-11-17	0.295	0.295	0.295	0.295	0.268	0
2023-11-16	0.295	0.295	0.295	0.295	0.268	0
2023-11-15	0.295	0.295	0.295	0.295	0.268	0

← NewerPage 12 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.