Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.360	0.360	0.360	0.360	0.356	0
2025-07-31	0.360	0.360	0.360	0.360	0.356	0
2025-07-30	0.360	0.360	0.360	0.360	0.356	20,000
2025-07-29	0.380	0.380	0.380	0.380	0.375	0
2025-07-28	0.380	0.380	0.380	0.380	0.375	0
2025-07-25	0.380	0.380	0.380	0.380	0.375	828,000
2025-07-24	0.375	0.375	0.375	0.375	0.370	0
2025-07-23	0.375	0.375	0.375	0.375	0.370	8,000
2025-07-22	0.365	0.375	0.365	0.375	0.370	268,000
2025-07-21	0.355	0.355	0.355	0.355	0.351	0
2025-07-18	0.355	0.355	0.355	0.355	0.351	0
2025-07-17	0.355	0.355	0.355	0.355	0.351	0
2025-07-16	0.355	0.355	0.355	0.355	0.351	4,000
2025-07-15	0.360	0.365	0.360	0.360	0.356	68,000
2025-07-14	0.350	0.350	0.350	0.350	0.346	104,000
2025-07-11	0.350	0.350	0.350	0.350	0.346	0
2025-07-10	0.350	0.350	0.345	0.350	0.346	10,400
2025-07-09	0.350	0.350	0.350	0.350	0.346	52,000
2025-07-08	0.375	0.375	0.375	0.375	0.370	0
2025-07-07	0.345	0.375	0.345	0.375	0.370	16,000
2025-07-04	0.345	0.375	0.345	0.375	0.370	16,000
2025-07-03	0.355	0.355	0.355	0.355	0.351	0
2025-07-02	0.355	0.355	0.355	0.355	0.351	0
2025-06-30	0.355	0.355	0.355	0.355	0.351	0
2025-06-27	0.370	0.370	0.370	0.370	0.351	4,000
2025-06-26	0.370	0.370	0.370	0.370	0.351	0
2025-06-25	0.370	0.370	0.370	0.370	0.351	0
2025-06-24	0.370	0.370	0.370	0.370	0.351	0
2025-06-23	0.370	0.370	0.370	0.370	0.351	0
2025-06-20	0.375	0.375	0.375	0.375	0.355	92,000
2025-06-19	0.335	0.375	0.335	0.375	0.355	16,000
2025-06-18	0.365	0.365	0.365	0.365	0.346	0
2025-06-17	0.365	0.365	0.365	0.365	0.346	0
2025-06-16	0.365	0.365	0.365	0.365	0.346	12,000
2025-06-13	0.355	0.355	0.355	0.355	0.337	32,000
2025-06-12	0.350	0.355	0.350	0.355	0.337	8,000
2025-06-11	0.375	0.375	0.375	0.375	0.355	0
2025-06-10	0.375	0.375	0.375	0.375	0.355	0
2025-06-09	0.375	0.375	0.375	0.375	0.355	0
2025-06-06	0.375	0.375	0.375	0.375	0.355	0
2025-06-05	0.345	0.375	0.345	0.375	0.355	12,000
2025-06-04	0.355	0.355	0.355	0.355	0.337	0
2025-06-03	0.360	0.360	0.355	0.355	0.337	80,000
2025-06-02	0.360	0.360	0.360	0.360	0.341	0
2025-05-30	0.360	0.360	0.360	0.360	0.341	0
2025-05-29	0.370	0.370	0.360	0.360	0.341	84,000
2025-05-28	0.360	0.360	0.360	0.360	0.341	0
2025-05-27	0.360	0.360	0.360	0.360	0.341	0
2025-05-26	0.360	0.360	0.360	0.360	0.341	0
2025-05-23	0.370	0.370	0.370	0.370	0.351	0
2025-05-22	0.370	0.370	0.370	0.370	0.351	0
2025-05-21	0.370	0.370	0.370	0.370	0.351	0
2025-05-20	0.370	0.370	0.370	0.370	0.351	0
2025-05-19	0.370	0.370	0.370	0.370	0.351	0
2025-05-16	0.370	0.370	0.370	0.370	0.351	0
2025-05-15	0.360	0.370	0.360	0.370	0.351	76,000
2025-05-14	0.340	0.360	0.340	0.360	0.341	30,400
2025-05-13	0.350	0.350	0.350	0.350	0.332	80,000
2025-05-12	0.340	0.340	0.340	0.340	0.322	0
2025-05-09	0.340	0.340	0.340	0.340	0.322	0

← NewerPage 6 of 21 · 1,229 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.