Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.375	0.375	0.375	0.375	0.320	0
2023-02-17	0.375	0.375	0.375	0.375	0.320	0
2023-02-16	0.375	0.375	0.375	0.375	0.320	0
2023-02-15	0.375	0.375	0.375	0.375	0.320	0
2023-02-14	0.375	0.375	0.375	0.375	0.320	0
2023-02-13	0.375	0.375	0.375	0.375	0.320	0
2023-02-10	0.375	0.375	0.375	0.375	0.320	0
2023-02-09	0.375	0.375	0.375	0.375	0.320	0
2023-02-08	0.375	0.375	0.375	0.375	0.320	0
2023-02-07	0.375	0.375	0.375	0.375	0.320	0
2023-02-06	0.375	0.375	0.375	0.375	0.320	0
2023-02-03	0.380	0.380	0.380	0.380	0.324	0
2023-02-02	0.385	0.385	0.385	0.385	0.328	0
2023-02-01	0.370	0.370	0.370	0.370	0.315	4,000
2023-01-31	0.355	0.355	0.355	0.355	0.303	0
2023-01-30	0.355	0.355	0.355	0.355	0.303	0
2023-01-27	0.355	0.355	0.355	0.355	0.303	0
2023-01-26	0.360	0.360	0.360	0.360	0.307	0
2023-01-20	0.360	0.360	0.360	0.360	0.307	0
2023-01-19	0.360	0.360	0.360	0.360	0.307	0
2023-01-18	0.360	0.360	0.360	0.360	0.307	0
2023-01-17	0.360	0.360	0.360	0.360	0.307	28,000
2023-01-16	0.355	0.355	0.355	0.355	0.303	500,000
2023-01-13	0.355	0.355	0.355	0.355	0.303	0
2023-01-12	0.355	0.355	0.355	0.355	0.303	0
2023-01-11	0.360	0.360	0.355	0.355	0.303	4,000
2023-01-10	0.340	0.340	0.340	0.340	0.290	0
2023-01-09	0.340	0.340	0.340	0.340	0.290	16,000
2023-01-06	0.340	0.340	0.340	0.340	0.290	8,000
2023-01-05	0.340	0.340	0.340	0.340	0.290	0
2023-01-04	0.325	0.345	0.320	0.340	0.290	216,000
2023-01-03	0.310	0.310	0.310	0.310	0.264	0
2022-12-30	0.310	0.310	0.310	0.310	0.264	0
2022-12-29	0.310	0.310	0.310	0.310	0.264	0
2022-12-28	0.310	0.310	0.310	0.310	0.264	0
2022-12-23	0.310	0.310	0.310	0.310	0.264	0
2022-12-22	0.310	0.310	0.310	0.310	0.264	0
2022-12-21	0.310	0.310	0.310	0.310	0.264	0
2022-12-20	0.310	0.310	0.310	0.310	0.264	0
2022-12-19	0.310	0.310	0.310	0.310	0.264	0
2022-12-16	0.310	0.310	0.310	0.310	0.264	0
2022-12-15	0.315	0.315	0.315	0.315	0.268	0
2022-12-14	0.315	0.315	0.315	0.315	0.268	0
2022-12-13	0.315	0.315	0.315	0.315	0.268	0
2022-12-12	0.315	0.315	0.315	0.315	0.268	0
2022-12-09	0.315	0.315	0.315	0.315	0.268	0
2022-12-08	0.315	0.315	0.315	0.315	0.268	0
2022-12-07	0.315	0.315	0.315	0.315	0.268	0
2022-12-06	0.320	0.320	0.315	0.315	0.268	32,000
2022-12-05	0.315	0.315	0.315	0.315	0.268	0
2022-12-02	0.315	0.315	0.315	0.315	0.268	0
2022-12-01	0.315	0.315	0.315	0.315	0.268	0
2022-11-30	0.320	0.320	0.320	0.320	0.273	0
2022-11-29	0.320	0.320	0.320	0.320	0.273	0
2022-11-28	0.320	0.320	0.320	0.320	0.273	0
2022-11-25	0.320	0.320	0.320	0.320	0.273	4,000
2022-11-24	0.310	0.310	0.310	0.310	0.264	0
2022-11-23	0.310	0.310	0.310	0.310	0.264	0
2022-11-22	0.310	0.310	0.310	0.310	0.264	0
2022-11-21	0.320	0.320	0.320	0.320	0.273	0

← NewerPage 16 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.