Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.285	0.300	0.285	0.300	0.256	216,000
2022-05-30	0.325	0.325	0.325	0.325	0.277	0
2022-05-27	0.325	0.325	0.325	0.325	0.277	0
2022-05-26	0.335	0.335	0.325	0.325	0.277	4,000
2022-05-25	0.300	0.300	0.300	0.300	0.256	0
2022-05-24	0.305	0.305	0.305	0.305	0.260	0
2022-05-23	0.320	0.320	0.320	0.320	0.273	0
2022-05-20	0.320	0.320	0.320	0.320	0.273	0
2022-05-19	0.345	0.345	0.330	0.330	0.281	4,000
2022-05-18	0.315	0.315	0.315	0.315	0.268	0
2022-05-17	0.320	0.320	0.320	0.320	0.273	0
2022-05-16	0.330	0.330	0.330	0.330	0.281	0
2022-05-13	0.330	0.330	0.330	0.330	0.281	0
2022-05-12	0.330	0.330	0.330	0.330	0.281	0
2022-05-11	0.330	0.330	0.330	0.330	0.281	0
2022-05-10	0.330	0.330	0.330	0.330	0.281	0
2022-05-06	0.330	0.330	0.330	0.330	0.281	0
2022-05-05	0.335	0.335	0.335	0.335	0.285	4,000
2022-05-04	0.315	0.315	0.315	0.315	0.268	0
2022-05-03	0.320	0.320	0.320	0.320	0.273	0
2022-04-29	0.320	0.320	0.320	0.320	0.273	4,000
2022-04-28	0.280	0.335	0.280	0.310	0.264	216,000
2022-04-27	0.345	0.345	0.285	0.285	0.243	200,000
2022-04-26	0.330	0.330	0.330	0.330	0.281	0
2022-04-25	0.345	0.345	0.345	0.345	0.294	0
2022-04-22	0.345	0.345	0.345	0.345	0.294	0
2022-04-21	0.350	0.350	0.350	0.350	0.298	4,000
2022-04-20	0.320	0.320	0.320	0.320	0.273	0
2022-04-19	0.345	0.345	0.345	0.345	0.294	0
2022-04-14	0.345	0.345	0.345	0.345	0.294	0
2022-04-13	0.345	0.345	0.345	0.345	0.294	0
2022-04-12	0.345	0.345	0.345	0.345	0.294	0
2022-04-11	0.345	0.345	0.345	0.345	0.294	0
2022-04-08	0.345	0.345	0.345	0.345	0.294	0
2022-04-07	0.345	0.345	0.345	0.345	0.294	0
2022-04-06	0.345	0.345	0.345	0.345	0.294	0
2022-04-04	0.345	0.345	0.345	0.345	0.294	0
2022-04-01	0.345	0.345	0.345	0.345	0.294	0
2022-03-31	0.345	0.345	0.345	0.345	0.294	0
2022-03-30	0.345	0.345	0.345	0.345	0.294	0
2022-03-29	0.345	0.345	0.345	0.345	0.294	0
2022-03-28	0.345	0.345	0.345	0.345	0.294	0
2022-03-25	0.345	0.345	0.345	0.345	0.294	4,000
2022-03-24	0.290	0.320	0.250	0.320	0.273	72,000
2022-03-23	0.345	0.345	0.345	0.345	0.294	0
2022-03-22	0.355	0.355	0.350	0.350	0.298	16,000
2022-03-21	0.360	0.360	0.300	0.310	0.264	204,000
2022-03-18	0.320	0.320	0.320	0.320	0.273	0
2022-03-17	0.320	0.320	0.320	0.320	0.273	0
2022-03-16	0.320	0.320	0.320	0.320	0.273	0
2022-03-15	0.320	0.320	0.320	0.320	0.273	0
2022-03-14	0.320	0.320	0.320	0.320	0.273	0
2022-03-11	0.320	0.320	0.320	0.320	0.273	0
2022-03-10	0.320	0.320	0.320	0.320	0.273	0
2022-03-09	0.320	0.320	0.320	0.320	0.273	0
2022-03-08	0.300	0.320	0.280	0.320	0.273	92,000
2022-03-07	0.330	0.330	0.330	0.330	0.281	0
2022-03-04	0.330	0.330	0.330	0.330	0.281	0
2022-03-03	0.320	0.340	0.310	0.330	0.281	1,816,000
2022-03-02	0.320	0.340	0.320	0.340	0.290	64,000

← NewerPage 19 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.