Sis Mobile Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.370	0.370	0.370	0.370	0.351	0
2024-11-05	0.370	0.370	0.370	0.370	0.351	0
2024-11-04	0.370	0.370	0.370	0.370	0.351	0
2024-11-01	0.370	0.370	0.370	0.370	0.351	0
2024-10-31	0.370	0.370	0.370	0.370	0.351	4,000
2024-10-30	0.350	0.350	0.350	0.350	0.332	0
2024-10-29	0.350	0.350	0.350	0.350	0.332	0
2024-10-28	0.350	0.350	0.350	0.350	0.332	0
2024-10-25	0.350	0.350	0.350	0.350	0.332	0
2024-10-24	0.350	0.350	0.350	0.350	0.332	0
2024-10-23	0.350	0.350	0.350	0.350	0.332	12,000
2024-10-22	0.350	0.350	0.350	0.350	0.332	0
2024-10-21	0.350	0.350	0.350	0.350	0.332	196,000
2024-10-18	0.350	0.350	0.350	0.350	0.332	4,000
2024-10-17	0.375	0.375	0.330	0.330	0.313	8,000
2024-10-16	0.340	0.340	0.340	0.340	0.322	0
2024-10-15	0.340	0.340	0.340	0.340	0.322	0
2024-10-14	0.340	0.340	0.340	0.340	0.322	0
2024-10-10	0.360	0.360	0.340	0.340	0.322	20,000
2024-10-09	0.385	0.385	0.385	0.385	0.365	0
2024-10-08	0.385	0.385	0.385	0.385	0.365	0
2024-10-07	0.340	0.385	0.340	0.385	0.365	224,000
2024-10-04	0.350	0.350	0.345	0.350	0.332	240,000
2024-10-03	0.335	0.335	0.335	0.335	0.318	24,000
2024-10-02	0.335	0.335	0.335	0.335	0.318	0
2024-09-30	0.335	0.335	0.335	0.335	0.318	0
2024-09-27	0.305	0.335	0.305	0.335	0.318	48,000
2024-09-26	0.335	0.335	0.335	0.335	0.318	0
2024-09-25	0.335	0.335	0.335	0.335	0.318	0
2024-09-24	0.335	0.335	0.335	0.335	0.318	0
2024-09-23	0.335	0.335	0.335	0.335	0.318	0
2024-09-20	0.335	0.335	0.335	0.335	0.318	0
2024-09-19	0.335	0.335	0.335	0.335	0.318	0
2024-09-17	0.340	0.340	0.340	0.340	0.322	0
2024-09-16	0.340	0.340	0.340	0.340	0.322	0
2024-09-13	0.340	0.340	0.340	0.340	0.322	0
2024-09-12	0.335	0.335	0.335	0.335	0.318	0
2024-09-11	0.335	0.335	0.335	0.335	0.318	0
2024-09-10	0.335	0.335	0.335	0.335	0.318	0
2024-09-09	0.335	0.335	0.335	0.335	0.318	0
2024-09-05	0.340	0.340	0.340	0.340	0.322	0
2024-09-04	0.305	0.340	0.305	0.340	0.322	31,200
2024-09-03	0.345	0.345	0.345	0.345	0.327	0
2024-09-02	0.345	0.345	0.345	0.345	0.327	0
2024-08-30	0.345	0.345	0.345	0.345	0.327	0
2024-08-29	0.345	0.345	0.345	0.345	0.327	0
2024-08-28	0.315	0.355	0.300	0.355	0.337	32,000
2024-08-27	0.360	0.360	0.360	0.360	0.341	0
2024-08-26	0.360	0.360	0.360	0.360	0.341	0
2024-08-23	0.360	0.360	0.360	0.360	0.341	0
2024-08-22	0.360	0.360	0.360	0.360	0.341	0
2024-08-21	0.360	0.360	0.360	0.360	0.341	0
2024-08-20	0.360	0.360	0.360	0.360	0.341	0
2024-08-19	0.360	0.360	0.360	0.360	0.341	0
2024-08-16	0.360	0.360	0.360	0.360	0.341	0
2024-08-15	0.360	0.360	0.360	0.360	0.341	0
2024-08-14	0.365	0.365	0.365	0.365	0.346	0
2024-08-13	0.365	0.365	0.365	0.365	0.346	0
2024-08-12	0.365	0.365	0.365	0.365	0.346	0
2024-08-09	0.365	0.365	0.365	0.365	0.346	0

← NewerPage 9 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.