Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.530	0.540	0.530	0.540	0.533	28,000
2026-01-22	0.530	0.530	0.530	0.530	0.524	4,000
2026-01-21	0.530	0.530	0.530	0.530	0.524	0
2026-01-20	0.530	0.530	0.530	0.530	0.524	0
2026-01-19	0.530	0.530	0.530	0.530	0.524	0
2026-01-16	0.530	0.530	0.530	0.530	0.524	0
2026-01-15	0.530	0.530	0.530	0.530	0.524	0
2026-01-14	0.530	0.530	0.530	0.530	0.524	0
2026-01-13	0.530	0.530	0.530	0.530	0.524	20,000
2026-01-12	0.540	0.540	0.540	0.540	0.533	0
2026-01-09	0.540	0.540	0.540	0.540	0.533	0
2026-01-08	0.540	0.540	0.540	0.540	0.533	0
2026-01-07	0.550	0.550	0.550	0.550	0.543	0
2026-01-06	0.550	0.550	0.550	0.550	0.543	0
2026-01-05	0.510	0.560	0.510	0.550	0.543	16,000
2026-01-02	0.550	0.550	0.550	0.550	0.543	0
2025-12-31	0.550	0.550	0.550	0.550	0.543	72,000
2025-12-30	0.500	0.580	0.490	0.580	0.573	80,000
2025-12-29	0.490	0.490	0.490	0.490	0.484	0
2025-12-24	0.490	0.490	0.490	0.490	0.484	0
2025-12-23	0.495	0.495	0.490	0.490	0.484	40,000
2025-12-22	0.485	0.485	0.485	0.485	0.479	0
2025-12-19	0.490	0.490	0.490	0.490	0.484	0
2025-12-18	0.490	0.490	0.490	0.490	0.484	0
2025-12-17	0.490	0.490	0.490	0.490	0.484	0
2025-12-16	0.490	0.490	0.490	0.490	0.484	0
2025-12-15	0.490	0.490	0.490	0.490	0.484	0
2025-12-12	0.490	0.490	0.490	0.490	0.484	20,000
2025-12-11	0.495	0.495	0.490	0.490	0.484	32,000
2025-12-10	0.495	0.495	0.495	0.495	0.489	4,000
2025-12-09	0.490	0.490	0.460	0.465	0.459	28,000
2025-12-08	0.475	0.475	0.475	0.475	0.469	0
2025-12-05	0.475	0.475	0.475	0.475	0.469	0
2025-12-04	0.475	0.475	0.475	0.475	0.469	0
2025-12-03	0.475	0.475	0.475	0.475	0.469	0
2025-12-02	0.480	0.480	0.480	0.480	0.474	0
2025-12-01	0.480	0.480	0.480	0.480	0.474	0
2025-11-28	0.485	0.485	0.485	0.485	0.479	0
2025-11-27	0.485	0.485	0.485	0.485	0.479	0
2025-11-26	0.490	0.490	0.490	0.490	0.484	0
2025-11-25	0.490	0.490	0.490	0.490	0.484	0
2025-11-24	0.490	0.490	0.490	0.490	0.484	0
2025-11-21	0.490	0.490	0.490	0.490	0.484	0
2025-11-20	0.490	0.490	0.490	0.490	0.484	0
2025-11-19	0.490	0.490	0.490	0.490	0.484	0
2025-11-18	0.490	0.490	0.490	0.490	0.484	0
2025-11-17	0.490	0.490	0.490	0.490	0.484	0
2025-11-14	0.490	0.490	0.490	0.490	0.484	0
2025-11-13	0.490	0.490	0.490	0.490	0.484	0
2025-11-12	0.475	0.490	0.475	0.490	0.484	16,000
2025-11-11	0.490	0.490	0.490	0.490	0.484	0
2025-11-10	0.490	0.490	0.490	0.490	0.484	0
2025-11-07	0.495	0.495	0.495	0.495	0.489	0
2025-11-06	0.495	0.495	0.495	0.495	0.489	0
2025-11-05	0.495	0.495	0.495	0.495	0.489	0
2025-11-04	0.495	0.495	0.495	0.495	0.489	0
2025-11-03	0.495	0.495	0.495	0.495	0.489	0
2025-10-31	0.495	0.495	0.495	0.495	0.489	0
2025-10-30	0.495	0.495	0.495	0.495	0.489	0
2025-10-28	0.495	0.495	0.495	0.495	0.489	0

← NewerPage 4 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.