Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.340	0.345	0.340	0.345	0.294	20,000
2022-02-28	0.330	0.345	0.330	0.345	0.294	128,000
2022-02-25	0.350	0.350	0.350	0.350	0.298	0
2022-02-24	0.350	0.350	0.350	0.350	0.298	4,012,000
2022-02-23	0.340	0.350	0.340	0.350	0.298	8,000
2022-02-22	0.350	0.350	0.350	0.350	0.298	4,000
2022-02-21	0.345	0.345	0.340	0.340	0.290	116,000
2022-02-18	0.320	0.345	0.320	0.345	0.294	88,000
2022-02-17	0.345	0.345	0.330	0.345	0.294	144,000
2022-02-16	0.370	0.375	0.330	0.340	0.290	4,200,000
2022-02-15	0.415	0.415	0.415	0.415	0.354	0
2022-02-14	0.415	0.415	0.415	0.415	0.354	0
2022-02-11	0.415	0.415	0.415	0.415	0.354	0
2022-02-10	0.415	0.415	0.415	0.415	0.354	0
2022-02-09	0.415	0.415	0.415	0.415	0.354	0
2022-02-08	0.415	0.415	0.415	0.415	0.354	0
2022-02-07	0.415	0.415	0.415	0.415	0.354	4,000
2022-02-04	0.380	0.380	0.380	0.380	0.324	2,208,000
2022-01-31	0.380	0.380	0.380	0.380	0.324	0
2022-01-28	0.380	0.380	0.380	0.380	0.324	0
2022-01-27	0.380	0.380	0.380	0.380	0.324	0
2022-01-26	0.380	0.380	0.380	0.380	0.324	0
2022-01-25	0.380	0.380	0.380	0.380	0.324	0
2022-01-24	0.380	0.380	0.380	0.380	0.324	0
2022-01-21	0.380	0.380	0.380	0.380	0.324	0
2022-01-20	0.380	0.380	0.380	0.380	0.324	0
2022-01-19	0.380	0.380	0.380	0.380	0.324	0
2022-01-18	0.380	0.380	0.380	0.380	0.324	20,000
2022-01-17	0.360	0.380	0.360	0.380	0.324	64,000
2022-01-14	0.370	0.370	0.370	0.370	0.315	0
2022-01-13	0.370	0.370	0.370	0.370	0.315	108,000
2022-01-12	0.370	0.400	0.370	0.400	0.341	144,000
2022-01-11	0.420	0.420	0.420	0.420	0.358	0
2022-01-10	0.420	0.420	0.420	0.420	0.358	0
2022-01-07	0.420	0.420	0.420	0.420	0.358	0
2022-01-06	0.380	0.420	0.330	0.420	0.358	120,000
2022-01-05	0.430	0.430	0.430	0.430	0.366	0
2022-01-04	0.470	0.470	0.470	0.470	0.401	4,000
2022-01-03	0.470	0.470	0.470	0.470	0.401	0
2021-12-31	0.470	0.470	0.470	0.470	0.401	4,000
2021-12-30	0.390	0.420	0.390	0.420	0.358	80,000
2021-12-29	0.440	0.440	0.440	0.440	0.375	0
2021-12-28	0.440	0.440	0.440	0.440	0.375	16,000
2021-12-24	0.440	0.440	0.440	0.440	0.375	0
2021-12-23	0.440	0.440	0.440	0.440	0.375	0
2021-12-22	0.445	0.445	0.445	0.445	0.379	0
2021-12-21	0.445	0.445	0.445	0.445	0.379	4,000
2021-12-20	0.420	0.420	0.420	0.420	0.358	0
2021-12-17	0.420	0.420	0.420	0.420	0.358	0
2021-12-16	0.420	0.420	0.420	0.420	0.358	0
2021-12-15	0.420	0.420	0.420	0.420	0.358	0
2021-12-14	0.420	0.420	0.420	0.420	0.358	0
2021-12-13	0.420	0.420	0.420	0.420	0.358	0
2021-12-10	0.420	0.420	0.420	0.420	0.358	0
2021-12-09	0.420	0.420	0.420	0.420	0.358	0
2021-12-08	0.420	0.420	0.420	0.420	0.358	0
2021-12-07	0.420	0.420	0.420	0.420	0.358	0
2021-12-06	0.420	0.420	0.420	0.420	0.358	0
2021-12-03	0.420	0.420	0.420	0.420	0.358	0
2021-12-02	0.420	0.420	0.420	0.420	0.358	0

← NewerPage 20 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.