Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.495	0.495	0.495	0.495	0.489	0
2025-10-27	0.500	0.500	0.495	0.495	0.489	16,000
2025-10-24	0.450	0.450	0.450	0.450	0.445	0
2025-10-23	0.450	0.450	0.450	0.450	0.445	0
2025-10-22	0.460	0.460	0.450	0.450	0.445	4,000
2025-10-21	0.450	0.450	0.450	0.450	0.445	0
2025-10-20	0.450	0.450	0.450	0.450	0.445	0
2025-10-17	0.450	0.450	0.450	0.450	0.445	0
2025-10-16	0.450	0.450	0.450	0.450	0.445	0
2025-10-15	0.450	0.450	0.450	0.450	0.445	0
2025-10-14	0.450	0.450	0.450	0.450	0.445	32,000
2025-10-13	0.450	0.450	0.450	0.450	0.445	48,000
2025-10-10	0.465	0.465	0.465	0.465	0.459	4,000
2025-10-09	0.470	0.495	0.460	0.490	0.484	52,000
2025-10-08	0.475	0.510	0.475	0.500	0.494	16,000
2025-10-06	0.560	0.560	0.510	0.510	0.504	28,000
2025-10-03	0.530	0.530	0.500	0.520	0.514	164,000
2025-10-02	0.430	0.560	0.430	0.540	0.533	1,452,000
2025-09-30	0.395	0.470	0.395	0.430	0.425	344,000
2025-09-29	0.360	0.360	0.350	0.350	0.346	60,000
2025-09-26	0.375	0.375	0.375	0.375	0.370	0
2025-09-25	0.375	0.375	0.375	0.375	0.370	0
2025-09-24	0.375	0.375	0.375	0.375	0.370	0
2025-09-23	0.375	0.375	0.375	0.375	0.370	0
2025-09-22	0.375	0.375	0.375	0.375	0.370	0
2025-09-19	0.375	0.375	0.375	0.375	0.370	0
2025-09-18	0.375	0.375	0.375	0.375	0.370	0
2025-09-17	0.360	0.380	0.360	0.375	0.370	128,000
2025-09-16	0.355	0.355	0.355	0.355	0.351	0
2025-09-15	0.355	0.355	0.355	0.355	0.351	0
2025-09-12	0.355	0.355	0.355	0.355	0.351	0
2025-09-11	0.355	0.355	0.355	0.355	0.351	0
2025-09-10	0.355	0.355	0.355	0.355	0.351	0
2025-09-09	0.355	0.355	0.355	0.355	0.351	0
2025-09-08	0.355	0.355	0.355	0.355	0.351	0
2025-09-05	0.355	0.355	0.355	0.355	0.351	0
2025-09-04	0.355	0.355	0.355	0.355	0.351	0
2025-09-03	0.355	0.355	0.355	0.355	0.351	0
2025-09-02	0.355	0.355	0.355	0.355	0.351	0
2025-09-01	0.355	0.355	0.355	0.355	0.351	0
2025-08-29	0.375	0.375	0.350	0.355	0.351	104,000
2025-08-28	0.380	0.380	0.380	0.380	0.375	0
2025-08-27	0.385	0.385	0.380	0.380	0.375	32,000
2025-08-26	0.365	0.365	0.340	0.365	0.361	68,000
2025-08-25	0.365	0.365	0.365	0.365	0.361	36,000
2025-08-22	0.370	0.370	0.370	0.370	0.366	0
2025-08-21	0.370	0.370	0.370	0.370	0.366	139,200
2025-08-20	0.365	0.365	0.365	0.365	0.361	80,000
2025-08-19	0.380	0.380	0.380	0.380	0.375	0
2025-08-18	0.380	0.380	0.380	0.380	0.375	4,000
2025-08-15	0.375	0.380	0.375	0.380	0.375	952,000
2025-08-14	0.375	0.375	0.375	0.375	0.370	0
2025-08-13	0.375	0.375	0.375	0.375	0.370	0
2025-08-12	0.370	0.370	0.370	0.370	0.366	0
2025-08-11	0.370	0.370	0.370	0.370	0.366	28,000
2025-08-08	0.360	0.360	0.360	0.360	0.356	0
2025-08-07	0.360	0.360	0.360	0.360	0.356	0
2025-08-06	0.360	0.360	0.360	0.360	0.356	0
2025-08-05	0.360	0.360	0.360	0.360	0.356	0
2025-08-04	0.360	0.360	0.360	0.360	0.356	0

← NewerPage 5 of 21 · 1,230 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.