Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.340	0.340	0.340	0.340	0.322	0
2025-05-07	0.340	0.340	0.340	0.340	0.322	0
2025-05-06	0.340	0.340	0.340	0.340	0.322	0
2025-05-02	0.345	0.345	0.340	0.340	0.322	76,000
2025-04-30	0.345	0.345	0.345	0.345	0.327	0
2025-04-29	0.345	0.345	0.345	0.345	0.327	0
2025-04-28	0.345	0.345	0.345	0.345	0.327	0
2025-04-25	0.345	0.345	0.345	0.345	0.327	0
2025-04-24	0.345	0.345	0.345	0.345	0.327	0
2025-04-23	0.345	0.345	0.345	0.345	0.327	60,000
2025-04-22	0.340	0.355	0.320	0.355	0.337	104,000
2025-04-17	0.330	0.330	0.330	0.330	0.313	20,000
2025-04-16	0.330	0.330	0.330	0.330	0.313	4,000
2025-04-15	0.335	0.335	0.335	0.335	0.318	0
2025-04-14	0.335	0.335	0.335	0.335	0.318	0
2025-04-11	0.335	0.335	0.335	0.335	0.318	4,000
2025-04-10	0.320	0.320	0.320	0.320	0.303	0
2025-04-09	0.320	0.320	0.320	0.320	0.303	0
2025-04-08	0.320	0.320	0.320	0.320	0.303	0
2025-04-07	0.320	0.320	0.320	0.320	0.303	8,000
2025-04-03	0.330	0.330	0.330	0.330	0.313	0
2025-04-02	0.330	0.330	0.330	0.330	0.313	0
2025-04-01	0.330	0.330	0.330	0.330	0.313	0
2025-03-31	0.330	0.330	0.330	0.330	0.313	0
2025-03-28	0.340	0.340	0.340	0.340	0.322	0
2025-03-27	0.340	0.340	0.340	0.340	0.322	0
2025-03-26	0.340	0.340	0.340	0.340	0.322	0
2025-03-25	0.340	0.340	0.340	0.340	0.322	0
2025-03-24	0.340	0.340	0.340	0.340	0.322	0
2025-03-21	0.340	0.340	0.340	0.340	0.322	12,000
2025-03-20	0.345	0.345	0.345	0.345	0.327	0
2025-03-19	0.350	0.350	0.345	0.345	0.327	8,000
2025-03-18	0.340	0.385	0.335	0.335	0.318	256,000
2025-03-17	0.340	0.345	0.340	0.345	0.327	57,888
2025-03-14	0.365	0.365	0.365	0.365	0.346	0
2025-03-13	0.370	0.370	0.370	0.370	0.351	0
2025-03-12	0.375	0.375	0.375	0.375	0.355	0
2025-03-11	0.375	0.375	0.375	0.375	0.355	0
2025-03-10	0.375	0.375	0.375	0.375	0.355	0
2025-03-07	0.375	0.375	0.375	0.375	0.355	0
2025-03-06	0.375	0.375	0.375	0.375	0.355	0
2025-03-05	0.375	0.375	0.375	0.375	0.355	0
2025-03-04	0.365	0.380	0.365	0.375	0.355	56,000
2025-03-03	0.365	0.365	0.365	0.365	0.346	0
2025-02-28	0.365	0.365	0.365	0.365	0.346	0
2025-02-27	0.365	0.365	0.365	0.365	0.346	0
2025-02-26	0.365	0.365	0.365	0.365	0.346	0
2025-02-25	0.365	0.365	0.365	0.365	0.346	0
2025-02-24	0.365	0.365	0.365	0.365	0.346	0
2025-02-21	0.370	0.370	0.370	0.370	0.351	0
2025-02-20	0.370	0.370	0.370	0.370	0.351	0
2025-02-19	0.370	0.370	0.370	0.370	0.351	0
2025-02-18	0.375	0.375	0.375	0.375	0.355	4,000
2025-02-17	0.360	0.375	0.340	0.360	0.341	144,000
2025-02-14	0.360	0.360	0.360	0.360	0.341	0
2025-02-13	0.360	0.360	0.360	0.360	0.341	0
2025-02-12	0.360	0.360	0.360	0.360	0.341	0
2025-02-11	0.360	0.360	0.360	0.360	0.341	0
2025-02-10	0.360	0.360	0.360	0.360	0.341	0
2025-02-07	0.360	0.360	0.360	0.360	0.341	0

← NewerPage 7 of 21 · 1,232 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.