Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.320	0.320	0.320	0.320	0.273	0
2022-11-18	0.320	0.320	0.320	0.320	0.273	0
2022-11-17	0.320	0.320	0.320	0.320	0.273	0
2022-11-16	0.320	0.320	0.320	0.320	0.273	0
2022-11-15	0.320	0.320	0.320	0.320	0.273	0
2022-11-14	0.320	0.320	0.320	0.320	0.273	2,404,000
2022-11-11	0.320	0.320	0.320	0.320	0.273	0
2022-11-10	0.320	0.320	0.320	0.320	0.273	0
2022-11-09	0.320	0.320	0.320	0.320	0.273	0
2022-11-08	0.320	0.320	0.320	0.320	0.273	0
2022-11-07	0.320	0.320	0.320	0.320	0.273	0
2022-11-04	0.290	0.320	0.290	0.320	0.273	16,000
2022-11-03	0.290	0.290	0.290	0.290	0.247	4,000
2022-11-02	0.270	0.280	0.250	0.280	0.239	260,000
2022-11-01	0.285	0.285	0.285	0.285	0.243	0
2022-10-31	0.285	0.285	0.285	0.285	0.243	0
2022-10-28	0.290	0.290	0.290	0.290	0.247	0
2022-10-27	0.290	0.290	0.290	0.290	0.247	0
2022-10-26	0.290	0.290	0.290	0.290	0.247	0
2022-10-25	0.290	0.290	0.290	0.290	0.247	0
2022-10-24	0.290	0.290	0.290	0.290	0.247	0
2022-10-21	0.290	0.290	0.290	0.290	0.247	0
2022-10-20	0.290	0.290	0.290	0.290	0.247	0
2022-10-19	0.290	0.290	0.290	0.290	0.247	0
2022-10-18	0.290	0.290	0.290	0.290	0.247	0
2022-10-17	0.290	0.290	0.290	0.290	0.247	1,352,000
2022-10-14	0.265	0.290	0.265	0.290	0.247	1,036,000
2022-10-13	0.290	0.290	0.290	0.290	0.247	0
2022-10-12	0.275	0.290	0.275	0.290	0.247	60,000
2022-10-11	0.300	0.300	0.300	0.300	0.256	0
2022-10-10	0.300	0.300	0.300	0.300	0.256	0
2022-10-07	0.310	0.310	0.310	0.310	0.264	0
2022-10-06	0.310	0.310	0.310	0.310	0.264	0
2022-10-05	0.310	0.310	0.310	0.310	0.264	0
2022-10-03	0.315	0.315	0.315	0.315	0.268	0
2022-09-30	0.310	0.310	0.310	0.310	0.264	0
2022-09-29	0.310	0.310	0.310	0.310	0.264	0
2022-09-28	0.315	0.315	0.315	0.315	0.268	0
2022-09-27	0.315	0.315	0.315	0.315	0.268	0
2022-09-26	0.325	0.325	0.325	0.325	0.277	0
2022-09-23	0.300	0.330	0.300	0.330	0.281	20,000
2022-09-22	0.300	0.300	0.300	0.300	0.256	0
2022-09-21	0.305	0.305	0.305	0.305	0.260	0
2022-09-20	0.305	0.305	0.305	0.305	0.260	0
2022-09-19	0.305	0.305	0.305	0.305	0.260	0
2022-09-16	0.310	0.310	0.305	0.305	0.260	4,000
2022-09-15	0.285	0.295	0.280	0.295	0.251	92,000
2022-09-14	0.310	0.310	0.310	0.310	0.264	4,000
2022-09-13	0.280	0.300	0.280	0.300	0.256	84,000
2022-09-09	0.295	0.295	0.275	0.280	0.239	341,280
2022-09-08	0.295	0.320	0.295	0.320	0.273	132,000
2022-09-07	0.325	0.325	0.325	0.325	0.277	0
2022-09-06	0.330	0.330	0.330	0.330	0.281	0
2022-09-05	0.330	0.330	0.330	0.330	0.281	0
2022-09-02	0.330	0.330	0.330	0.330	0.281	8,000
2022-09-01	0.295	0.320	0.295	0.315	0.268	292,000
2022-08-31	0.330	0.330	0.320	0.320	0.273	4,000
2022-08-30	0.320	0.320	0.320	0.320	0.273	0
2022-08-29	0.320	0.320	0.320	0.320	0.273	0
2022-08-26	0.320	0.320	0.320	0.320	0.273	0

← NewerPage 17 of 21 · 1,233 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.