Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.295	0.295	0.295	0.295	0.268	20,000
2023-11-13	0.295	0.295	0.295	0.295	0.268	0
2023-11-10	0.265	0.295	0.265	0.295	0.268	9,280
2023-11-09	0.280	0.280	0.280	0.280	0.255	0
2023-11-08	0.280	0.280	0.280	0.280	0.255	0
2023-11-07	0.300	0.300	0.280	0.280	0.255	36,000
2023-11-06	0.300	0.300	0.280	0.280	0.255	28,000
2023-11-03	0.280	0.280	0.280	0.280	0.255	0
2023-11-02	0.280	0.280	0.280	0.280	0.255	12,000
2023-11-01	0.280	0.280	0.280	0.280	0.255	40,000
2023-10-31	0.280	0.280	0.280	0.280	0.255	60,000
2023-10-30	0.280	0.280	0.280	0.280	0.255	0
2023-10-27	0.310	0.310	0.280	0.280	0.255	244,000
2023-10-26	0.290	0.290	0.290	0.290	0.264	0
2023-10-25	0.290	0.290	0.290	0.290	0.264	0
2023-10-24	0.290	0.290	0.290	0.290	0.264	0
2023-10-20	0.290	0.290	0.290	0.290	0.264	0
2023-10-19	0.290	0.290	0.290	0.290	0.264	0
2023-10-18	0.290	0.290	0.290	0.290	0.264	0
2023-10-17	0.290	0.290	0.290	0.290	0.264	0
2023-10-16	0.290	0.290	0.290	0.290	0.264	12,000
2023-10-13	0.310	0.310	0.310	0.310	0.282	0
2023-10-12	0.310	0.310	0.310	0.310	0.282	0
2023-10-11	0.310	0.320	0.310	0.310	0.282	104,000
2023-10-10	0.310	0.310	0.310	0.310	0.282	0
2023-10-09	0.295	0.315	0.255	0.310	0.282	104,000
2023-10-06	0.330	0.330	0.325	0.325	0.296	60,000
2023-10-05	0.330	0.330	0.325	0.325	0.296	148,000
2023-10-04	0.295	0.295	0.295	0.295	0.268	0
2023-10-03	0.295	0.295	0.295	0.295	0.268	0
2023-09-29	0.295	0.295	0.295	0.295	0.268	0
2023-09-28	0.295	0.295	0.295	0.295	0.268	0
2023-09-27	0.295	0.295	0.295	0.295	0.268	0
2023-09-26	0.295	0.295	0.295	0.295	0.268	0
2023-09-25	0.295	0.295	0.295	0.295	0.268	0
2023-09-22	0.295	0.295	0.295	0.295	0.268	0
2023-09-21	0.295	0.295	0.295	0.295	0.268	0
2023-09-20	0.295	0.295	0.295	0.295	0.268	0
2023-09-19	0.295	0.295	0.295	0.295	0.268	12,000
2023-09-18	0.300	0.300	0.300	0.300	0.273	0
2023-09-15	0.300	0.300	0.300	0.300	0.273	0
2023-09-14	0.300	0.300	0.300	0.300	0.273	0
2023-09-13	0.305	0.305	0.300	0.300	0.273	20,000
2023-09-12	0.330	0.330	0.330	0.330	0.300	0
2023-09-11	0.330	0.330	0.330	0.330	0.300	0
2023-09-07	0.330	0.330	0.330	0.330	0.300	0
2023-09-06	0.305	0.330	0.300	0.330	0.300	44,000
2023-09-05	0.315	0.315	0.315	0.315	0.287	28,000
2023-09-04	0.350	0.350	0.350	0.350	0.318	0
2023-08-31	0.350	0.350	0.350	0.350	0.318	0
2023-08-30	0.350	0.350	0.350	0.350	0.318	0
2023-08-29	0.350	0.350	0.350	0.350	0.318	0
2023-08-28	0.350	0.350	0.350	0.350	0.318	0
2023-08-25	0.350	0.350	0.350	0.350	0.318	0
2023-08-24	0.350	0.350	0.350	0.350	0.318	0
2023-08-23	0.350	0.350	0.350	0.350	0.318	0
2023-08-22	0.350	0.350	0.350	0.350	0.318	0
2023-08-21	0.350	0.350	0.350	0.350	0.318	0
2023-08-18	0.350	0.350	0.350	0.350	0.318	0
2023-08-17	0.350	0.350	0.350	0.350	0.318	0

← NewerPage 13 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.