Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.355	0.355	0.355	0.355	0.323	0
2023-08-15	0.355	0.355	0.355	0.355	0.323	0
2023-08-14	0.355	0.355	0.355	0.355	0.323	0
2023-08-11	0.355	0.355	0.355	0.355	0.323	0
2023-08-10	0.355	0.355	0.355	0.355	0.323	0
2023-08-09	0.350	0.355	0.350	0.355	0.323	8,000
2023-08-08	0.315	0.315	0.305	0.305	0.278	32,000
2023-08-07	0.350	0.350	0.350	0.350	0.318	0
2023-08-04	0.350	0.350	0.350	0.350	0.318	0
2023-08-03	0.350	0.350	0.350	0.350	0.318	0
2023-08-02	0.350	0.350	0.350	0.350	0.318	0
2023-08-01	0.350	0.350	0.350	0.350	0.318	0
2023-07-31	0.350	0.350	0.350	0.350	0.318	0
2023-07-28	0.350	0.350	0.350	0.350	0.318	0
2023-07-27	0.350	0.350	0.350	0.350	0.318	0
2023-07-26	0.350	0.350	0.350	0.350	0.318	0
2023-07-25	0.350	0.350	0.350	0.350	0.318	0
2023-07-24	0.350	0.350	0.350	0.350	0.318	0
2023-07-21	0.350	0.350	0.350	0.350	0.318	0
2023-07-20	0.350	0.350	0.350	0.350	0.318	4,000
2023-07-19	0.315	0.315	0.315	0.315	0.287	0
2023-07-18	0.315	0.315	0.315	0.315	0.287	0
2023-07-14	0.315	0.315	0.315	0.315	0.287	0
2023-07-13	0.315	0.315	0.315	0.315	0.287	0
2023-07-12	0.315	0.315	0.315	0.315	0.287	0
2023-07-11	0.315	0.315	0.315	0.315	0.287	0
2023-07-10	0.315	0.315	0.315	0.315	0.287	20,000
2023-07-07	0.330	0.330	0.330	0.330	0.300	0
2023-07-06	0.330	0.330	0.330	0.330	0.300	0
2023-07-05	0.345	0.345	0.330	0.330	0.300	20,000
2023-07-04	0.305	0.305	0.305	0.305	0.278	4,000
2023-07-03	0.310	0.310	0.310	0.310	0.282	4,000
2023-06-30	0.315	0.315	0.305	0.305	0.278	32,000
2023-06-29	0.340	0.340	0.340	0.340	0.309	4,000
2023-06-28	0.315	0.315	0.315	0.315	0.268	4,000
2023-06-27	0.315	0.315	0.315	0.315	0.268	0
2023-06-26	0.315	0.315	0.315	0.315	0.268	0
2023-06-23	0.315	0.315	0.315	0.315	0.268	0
2023-06-21	0.315	0.315	0.315	0.315	0.268	0
2023-06-20	0.315	0.315	0.315	0.315	0.268	0
2023-06-19	0.315	0.315	0.315	0.315	0.268	28,000
2023-06-16	0.330	0.330	0.330	0.330	0.281	12,000
2023-06-15	0.330	0.330	0.330	0.330	0.281	0
2023-06-14	0.330	0.330	0.330	0.330	0.281	0
2023-06-13	0.335	0.335	0.330	0.330	0.281	4,000
2023-06-12	0.315	0.315	0.315	0.315	0.268	56,000
2023-06-09	0.350	0.350	0.350	0.350	0.298	20,000
2023-06-08	0.340	0.340	0.340	0.340	0.290	0
2023-06-07	0.340	0.340	0.340	0.340	0.290	20,000
2023-06-06	0.355	0.355	0.355	0.355	0.303	0
2023-06-05	0.360	0.360	0.315	0.355	0.303	16,000
2023-06-02	0.325	0.325	0.325	0.325	0.277	0
2023-06-01	0.315	0.340	0.315	0.325	0.277	20,000
2023-05-31	0.340	0.390	0.325	0.325	0.277	80,000
2023-05-30	0.365	0.365	0.365	0.365	0.311	0
2023-05-29	0.370	0.370	0.370	0.370	0.315	0
2023-05-25	0.390	0.390	0.380	0.380	0.324	24,000
2023-05-24	0.355	0.355	0.355	0.355	0.303	0
2023-05-23	0.355	0.355	0.355	0.355	0.303	0
2023-05-22	0.355	0.355	0.355	0.355	0.303	0

← NewerPage 14 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.