Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.770	0.890	0.760	0.890	0.879	156,000
2026-04-24	0.800	0.800	0.800	0.800	0.790	0
2026-04-23	0.800	0.800	0.800	0.800	0.790	0
2026-04-22	0.800	0.800	0.800	0.800	0.790	0
2026-04-21	0.850	0.850	0.780	0.820	0.810	128,000
2026-04-20	0.790	0.820	0.780	0.820	0.810	40,000
2026-04-17	0.780	0.780	0.770	0.780	0.771	64,000
2026-04-16	0.780	0.780	0.780	0.780	0.771	0
2026-04-15	0.770	0.790	0.770	0.790	0.780	20,000
2026-04-14	0.770	0.770	0.770	0.770	0.761	0
2026-04-13	0.780	0.780	0.780	0.780	0.771	0
2026-04-10	0.640	0.780	0.630	0.780	0.771	112,000
2026-04-09	0.700	0.700	0.700	0.700	0.692	0
2026-04-08	0.660	0.700	0.660	0.700	0.692	64,000
2026-04-02	0.640	0.650	0.620	0.630	0.622	20,000
2026-04-01	0.700	0.700	0.700	0.700	0.692	0
2026-03-31	0.700	0.700	0.700	0.700	0.692	0
2026-03-30	0.700	0.700	0.700	0.700	0.692	0
2026-03-27	0.690	0.700	0.650	0.700	0.692	56,000
2026-03-26	0.690	0.690	0.690	0.690	0.682	4,000
2026-03-25	0.630	0.680	0.630	0.680	0.672	56,000
2026-03-24	0.730	0.730	0.640	0.660	0.652	16,000
2026-03-23	0.640	0.740	0.570	0.730	0.721	68,000
2026-03-20	0.670	0.670	0.670	0.670	0.662	0
2026-03-19	0.680	0.680	0.680	0.680	0.672	0
2026-03-18	0.640	0.690	0.640	0.690	0.682	28,000
2026-03-17	0.680	0.700	0.680	0.700	0.692	12,000
2026-03-16	0.630	0.680	0.630	0.670	0.662	12,000
2026-03-13	0.690	0.690	0.630	0.680	0.672	12,000
2026-03-12	0.670	0.670	0.670	0.670	0.662	0
2026-03-11	0.690	0.690	0.620	0.670	0.662	16,000
2026-03-10	0.640	0.640	0.630	0.640	0.632	15,200
2026-03-09	0.680	0.700	0.680	0.700	0.692	20,000
2026-03-06	0.620	0.670	0.620	0.670	0.662	12,000
2026-03-05	0.680	0.680	0.680	0.680	0.672	0
2026-03-04	0.700	0.700	0.610	0.680	0.672	128,000
2026-03-03	0.570	0.720	0.540	0.720	0.711	140,000
2026-03-02	0.580	0.580	0.580	0.580	0.573	0
2026-02-27	0.550	0.580	0.550	0.580	0.573	24,000
2026-02-26	0.580	0.580	0.580	0.580	0.573	0
2026-02-25	0.580	0.580	0.580	0.580	0.573	4,000
2026-02-24	0.550	0.550	0.550	0.550	0.543	0
2026-02-23	0.550	0.550	0.550	0.550	0.543	32,000
2026-02-20	0.570	0.580	0.550	0.550	0.543	148,000
2026-02-16	0.610	0.610	0.610	0.610	0.603	0
2026-02-13	0.610	0.610	0.610	0.610	0.603	0
2026-02-12	0.620	0.630	0.600	0.630	0.622	96,000
2026-02-11	0.590	0.640	0.580	0.640	0.632	104,000
2026-02-10	0.630	0.630	0.630	0.630	0.622	2,240
2026-02-09	0.620	0.640	0.620	0.640	0.632	36,000
2026-02-06	0.630	0.630	0.630	0.630	0.622	0
2026-02-05	0.570	0.630	0.570	0.630	0.622	341,600
2026-02-04	0.530	0.540	0.530	0.540	0.533	40,000
2026-02-03	0.530	0.530	0.530	0.530	0.524	0
2026-02-02	0.540	0.540	0.540	0.540	0.533	0
2026-01-30	0.510	0.540	0.510	0.540	0.533	12,000
2026-01-29	0.540	0.540	0.540	0.540	0.533	0
2026-01-28	0.540	0.540	0.540	0.540	0.533	0
2026-01-27	0.540	0.540	0.540	0.540	0.533	0
2026-01-26	0.540	0.540	0.540	0.540	0.533	0

← NewerPage 3 of 5 · 246 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.