Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.370	0.370	0.370	0.370	0.351	0
2025-02-05	0.370	0.370	0.370	0.370	0.351	0
2025-02-04	0.370	0.370	0.370	0.370	0.351	4,000
2025-02-03	0.350	0.350	0.350	0.350	0.332	0
2025-01-28	0.350	0.350	0.350	0.350	0.332	0
2025-01-27	0.350	0.350	0.350	0.350	0.332	0
2025-01-24	0.350	0.350	0.350	0.350	0.332	0
2025-01-23	0.350	0.350	0.350	0.350	0.332	0
2025-01-22	0.360	0.370	0.350	0.350	0.332	816,000
2025-01-21	0.335	0.375	0.335	0.350	0.332	244,000
2025-01-20	0.320	0.335	0.310	0.335	0.318	56,000
2025-01-17	0.350	0.350	0.350	0.350	0.332	0
2025-01-16	0.350	0.350	0.350	0.350	0.332	0
2025-01-15	0.350	0.350	0.350	0.350	0.332	0
2025-01-14	0.350	0.350	0.350	0.350	0.332	0
2025-01-13	0.350	0.350	0.350	0.350	0.332	0
2025-01-10	0.350	0.350	0.350	0.350	0.332	0
2025-01-09	0.350	0.350	0.350	0.350	0.332	0
2025-01-08	0.350	0.350	0.350	0.350	0.332	0
2025-01-07	0.355	0.355	0.355	0.355	0.337	0
2025-01-06	0.355	0.355	0.355	0.355	0.337	0
2025-01-03	0.355	0.355	0.355	0.355	0.337	0
2025-01-02	0.355	0.355	0.355	0.355	0.337	0
2024-12-31	0.355	0.355	0.355	0.355	0.337	0
2024-12-30	0.360	0.360	0.360	0.360	0.341	0
2024-12-27	0.360	0.360	0.360	0.360	0.341	0
2024-12-24	0.360	0.360	0.360	0.360	0.341	0
2024-12-23	0.360	0.360	0.360	0.360	0.341	0
2024-12-20	0.375	0.375	0.375	0.375	0.355	4,000
2024-12-19	0.345	0.345	0.345	0.345	0.327	0
2024-12-18	0.345	0.345	0.345	0.345	0.327	0
2024-12-17	0.345	0.345	0.345	0.345	0.327	0
2024-12-16	0.345	0.345	0.345	0.345	0.327	0
2024-12-13	0.345	0.345	0.345	0.345	0.327	0
2024-12-12	0.345	0.345	0.345	0.345	0.327	0
2024-12-11	0.330	0.350	0.330	0.345	0.327	12,000
2024-12-10	0.310	0.310	0.310	0.310	0.294	56,000
2024-12-09	0.330	0.330	0.330	0.330	0.313	0
2024-12-06	0.330	0.330	0.330	0.330	0.313	4,000
2024-12-05	0.330	0.330	0.330	0.330	0.313	0
2024-12-04	0.305	0.340	0.305	0.330	0.313	56,000
2024-12-03	0.320	0.320	0.305	0.305	0.289	64,000
2024-12-02	0.370	0.370	0.315	0.320	0.303	31,200
2024-11-29	0.355	0.355	0.335	0.335	0.318	44,000
2024-11-28	0.330	0.330	0.330	0.330	0.313	24,000
2024-11-27	0.375	0.375	0.375	0.375	0.355	0
2024-11-26	0.375	0.375	0.375	0.375	0.355	0
2024-11-25	0.375	0.375	0.375	0.375	0.355	0
2024-11-22	0.375	0.375	0.375	0.375	0.355	0
2024-11-21	0.375	0.375	0.375	0.375	0.355	0
2024-11-20	0.375	0.375	0.375	0.375	0.355	0
2024-11-19	0.375	0.375	0.375	0.375	0.355	0
2024-11-18	0.330	0.395	0.330	0.395	0.374	16,000
2024-11-15	0.340	0.340	0.340	0.340	0.322	0
2024-11-14	0.340	0.340	0.340	0.340	0.322	0
2024-11-13	0.340	0.340	0.340	0.340	0.322	0
2024-11-12	0.350	0.350	0.350	0.350	0.332	0
2024-11-11	0.370	0.370	0.370	0.370	0.351	0
2024-11-08	0.370	0.370	0.370	0.370	0.351	0
2024-11-07	0.370	0.370	0.370	0.370	0.351	0

← NewerPage 8 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.