Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.355	0.355	0.355	0.355	0.303	0
2023-05-18	0.355	0.355	0.355	0.355	0.303	0
2023-05-17	0.355	0.355	0.355	0.355	0.303	0
2023-05-16	0.355	0.355	0.355	0.355	0.303	852,000
2023-05-15	0.360	0.360	0.360	0.360	0.307	0
2023-05-12	0.360	0.360	0.360	0.360	0.307	0
2023-05-11	0.360	0.360	0.360	0.360	0.307	0
2023-05-10	0.360	0.360	0.360	0.360	0.307	0
2023-05-09	0.360	0.360	0.360	0.360	0.307	0
2023-05-08	0.360	0.360	0.360	0.360	0.307	0
2023-05-05	0.360	0.360	0.360	0.360	0.307	0
2023-05-04	0.360	0.360	0.360	0.360	0.307	0
2023-05-03	0.360	0.360	0.360	0.360	0.307	0
2023-05-02	0.360	0.360	0.360	0.360	0.307	0
2023-04-28	0.360	0.360	0.360	0.360	0.307	0
2023-04-27	0.360	0.360	0.360	0.360	0.307	0
2023-04-26	0.360	0.360	0.360	0.360	0.307	0
2023-04-25	0.360	0.360	0.360	0.360	0.307	0
2023-04-24	0.365	0.365	0.365	0.365	0.311	0
2023-04-21	0.365	0.365	0.365	0.365	0.311	0
2023-04-20	0.365	0.365	0.365	0.365	0.311	0
2023-04-19	0.365	0.365	0.365	0.365	0.311	0
2023-04-18	0.365	0.365	0.365	0.365	0.311	0
2023-04-17	0.365	0.365	0.365	0.365	0.311	0
2023-04-14	0.375	0.375	0.375	0.375	0.320	0
2023-04-13	0.375	0.375	0.375	0.375	0.320	0
2023-04-12	0.375	0.375	0.375	0.375	0.320	0
2023-04-11	0.375	0.375	0.375	0.375	0.320	0
2023-04-06	0.375	0.375	0.375	0.375	0.320	0
2023-04-04	0.375	0.375	0.375	0.375	0.320	0
2023-04-03	0.375	0.375	0.375	0.375	0.320	1,920
2023-03-31	0.375	0.375	0.375	0.375	0.320	0
2023-03-30	0.375	0.375	0.375	0.375	0.320	0
2023-03-29	0.375	0.375	0.375	0.375	0.320	4,000
2023-03-28	0.380	0.380	0.380	0.380	0.324	0
2023-03-27	0.385	0.385	0.385	0.385	0.328	0
2023-03-24	0.390	0.390	0.385	0.385	0.328	4,000
2023-03-23	0.365	0.365	0.365	0.365	0.311	0
2023-03-22	0.330	0.375	0.325	0.365	0.311	36,000
2023-03-21	0.380	0.380	0.380	0.380	0.324	0
2023-03-20	0.380	0.380	0.380	0.380	0.324	0
2023-03-17	0.385	0.385	0.385	0.385	0.328	0
2023-03-16	0.385	0.385	0.385	0.385	0.328	4,000
2023-03-15	0.390	0.390	0.380	0.380	0.324	4,000
2023-03-14	0.365	0.365	0.365	0.365	0.311	0
2023-03-13	0.390	0.390	0.370	0.370	0.315	4,000
2023-03-10	0.365	0.365	0.365	0.365	0.311	0
2023-03-09	0.365	0.365	0.365	0.365	0.311	0
2023-03-08	0.365	0.365	0.365	0.365	0.311	0
2023-03-07	0.365	0.365	0.365	0.365	0.311	0
2023-03-06	0.365	0.365	0.365	0.365	0.311	0
2023-03-03	0.380	0.385	0.365	0.365	0.311	8,000
2023-03-02	0.380	0.380	0.305	0.365	0.311	112,000
2023-03-01	0.375	0.375	0.375	0.375	0.320	0
2023-02-28	0.375	0.375	0.375	0.375	0.320	0
2023-02-27	0.375	0.375	0.375	0.375	0.320	0
2023-02-24	0.375	0.375	0.375	0.375	0.320	0
2023-02-23	0.375	0.375	0.375	0.375	0.320	0
2023-02-22	0.375	0.375	0.375	0.375	0.320	0
2023-02-21	0.375	0.375	0.375	0.375	0.320	0

← NewerPage 15 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.