FIBOCOM WIRELESS INC.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00638  2025-10-22    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 12.21 12.21 12.24 12.11 12.73 1,276,400 15,746,000 12.336 12.21 12.21 12.24 12.11 12.73 1,276,400 12.336 -1.13%
2026-03-19 0 12.35 12.35 12.44 12.34 13.01 1,393,200 17,631,404 12.655 12.35 12.35 12.44 12.34 13.01 1,393,200 12.655 -5.51%
2026-03-18 0 13.07 13.05 13.07 12.83 13.26 870,800 11,305,304 12.983 13.07 13.05 13.07 12.83 13.26 870,800 12.983 0.62%
2026-03-17 0 12.99 12.96 12.99 12.92 13.29 923,600 12,081,622 13.081 12.99 12.96 12.99 12.92 13.29 923,600 13.081 0.00%
2026-03-16 0 12.99 12.99 13.00 12.95 13.36 1,794,000 23,375,370 13.030 12.99 12.99 13.00 12.95 13.36 1,794,000 13.030 -2.18%
2026-03-13 0 13.28 13.28 13.35 13.20 13.68 532,600 7,143,320 13.412 13.28 13.28 13.35 13.20 13.68 532,600 13.412 -0.97%
2026-03-12 0 13.41 13.41 13.46 13.23 13.70 539,600 7,230,712 13.400 13.41 13.41 13.46 13.23 13.70 539,600 13.400 -0.89%
2026-03-11 0 13.53 13.53 13.63 13.50 13.93 930,400 12,739,985 13.693 13.53 13.53 13.63 13.50 13.93 930,400 13.693 -0.15%
2026-03-10 0 13.55 13.55 13.56 12.86 13.60 1,707,600 22,790,944 13.347 13.55 13.55 13.56 12.86 13.60 1,707,600 13.347 5.37%
2026-03-09 0 12.86 12.86 12.91 12.42 12.92 738,000 9,357,337 12.679 12.86 12.86 12.91 12.42 12.92 738,000 12.679 -1.46%
2026-03-06 0 13.05 12.99 13.05 12.87 13.38 1,187,400 15,515,780 13.067 13.05 12.99 13.05 12.87 13.38 1,187,400 13.067 -1.14%
2026-03-05 0 13.20 13.15 13.20 12.56 13.28 2,279,400 29,560,360 12.969 13.20 13.15 13.20 12.56 13.28 2,279,400 12.968 6.37%
2026-03-04 0 12.41 12.41 12.50 12.21 12.56 960,000 11,895,714 12.391 12.41 12.41 12.50 12.21 12.56 960,000 12.391 0.65%
2026-03-03 0 12.33 12.33 12.52 12.33 13.45 2,284,400 29,090,618 12.735 12.33 12.33 12.52 12.33 13.45 2,284,400 12.734 -6.38%
2026-03-02 0 13.17 13.16 13.17 13.11 13.90 2,160,000 28,856,120 13.359 13.17 13.16 13.17 13.11 13.90 2,160,000 13.359 -6.00%
2026-02-27 0 14.01 14.00 14.01 13.88 14.33 1,744,400 24,474,802 14.031 14.01 14.00 14.01 13.88 14.33 1,744,400 14.030 -1.75%
2026-02-26 0 14.26 14.25 14.26 14.25 14.54 1,132,400 16,292,078 14.387 14.26 14.25 14.26 14.25 14.54 1,132,400 14.387 -0.28%
2026-02-25 0 14.30 14.30 14.43 14.28 14.53 1,416,200 20,437,628 14.431 14.30 14.30 14.43 14.28 14.53 1,416,200 14.431 -0.21%
2026-02-24 0 14.33 14.33 14.36 14.30 14.77 1,276,539 18,443,287 14.448 14.33 14.33 14.36 14.30 14.77 1,276,539 14.448 -1.85%
2026-02-23 0 14.60 14.60 14.69 14.45 14.96 277,000 4,060,447 14.659 14.60 14.60 14.69 14.45 14.96 277,000 14.659 1.04%
2026-02-20 0 14.45 14.45 14.52 14.03 14.52 274,000 3,930,972 14.347 14.45 14.45 14.52 14.03 14.52 274,000 14.347 0.56%
2026-02-16 0 14.37 14.30 14.37 14.24 14.68 111,400 1,599,414 14.357 14.37 14.30 14.37 14.24 14.68 111,400 14.357 -2.11%
2026-02-13 0 14.68 14.67 14.68 14.48 14.82 997,000 14,609,708 14.654 14.68 14.67 14.68 14.48 14.82 997,000 14.654 0.07%
2026-02-12 0 14.67 14.65 14.67 14.49 14.81 1,118,400 16,386,360 14.652 14.67 14.65 14.67 14.49 14.81 1,118,400 14.652 0.34%
2026-02-11 0 14.62 14.62 14.72 14.62 15.18 3,016,200 45,107,782 14.955 14.62 14.62 14.72 14.62 15.18 3,016,200 14.955 0.27%
2026-02-10 0 14.58 14.50 14.58 14.44 14.68 1,379,000 20,095,018 14.572 14.58 14.50 14.58 14.44 14.68 1,379,000 14.572 0.97%
2026-02-09 0 14.44 14.44 14.48 14.13 14.52 1,891,800 27,147,760 14.350 14.44 14.44 14.48 14.13 14.52 1,891,800 14.350 3.51%
2026-02-06 0 13.95 13.95 14.00 13.85 14.24 1,449,200 20,397,024 14.075 13.95 13.95 14.00 13.85 14.24 1,449,200 14.075 -0.92%
2026-02-05 0 14.08 14.08 14.09 13.93 14.31 972,200 13,683,274 14.075 14.08 14.08 14.09 13.93 14.31 972,200 14.075 -1.61%
2026-02-04 0 14.31 14.30 14.31 14.20 14.80 1,525,200 21,847,898 14.325 14.31 14.30 14.31 14.20 14.80 1,525,200 14.325 -2.85%
2026-02-03 0 14.73 14.73 14.79 14.66 14.88 1,481,200 21,923,430 14.801 14.73 14.73 14.79 14.66 14.88 1,481,200 14.801 0.34%
2026-02-02 0 14.68 14.68 14.70 14.68 15.30 1,607,200 23,971,194 14.915 14.68 14.68 14.70 14.68 15.30 1,607,200 14.915 -3.10%
2026-01-30 0 15.15 15.15 15.19 14.67 15.34 2,802,800 41,940,058 14.964 15.15 15.15 15.19 14.67 15.34 2,802,800 14.964 0.00%
2026-01-29 0 15.15 15.15 15.17 14.93 15.65 2,352,400 35,985,690 15.297 15.15 15.15 15.17 14.93 15.65 2,352,400 15.297 -1.43%
2026-01-28 0 15.37 15.37 15.38 15.32 15.72 1,061,400 16,433,044 15.482 15.37 15.37 15.38 15.32 15.72 1,061,400 15.482 -1.03%
2026-01-27 0 15.53 15.53 15.55 15.06 15.62 1,565,200 24,069,009 15.378 15.53 15.53 15.55 15.06 15.62 1,565,200 15.378 1.24%
2026-01-26 0 15.34 15.34 15.35 15.27 16.47 2,701,200 42,356,176 15.681 15.34 15.34 15.35 15.27 16.47 2,701,200 15.681 -5.02%
2026-01-23 0 16.15 16.14 16.15 15.85 16.23 1,931,500 31,035,213 16.068 16.15 16.14 16.15 15.85 16.23 1,931,500 16.068 1.89%
2026-01-22 0 15.85 15.81 15.85 15.71 15.95 1,230,600 19,461,180 15.814 15.85 15.81 15.85 15.71 15.95 1,230,600 15.814 0.96%
2026-01-21 0 15.70 15.70 15.71 15.60 16.14 2,377,200 37,604,977 15.819 15.70 15.70 15.71 15.60 16.14 2,377,200 15.819 -0.95%
2026-01-20 0 15.85 15.85 15.90 15.76 16.36 1,323,400 21,232,778 16.044 15.85 15.85 15.90 15.76 16.36 1,323,400 16.044 -1.37%
2026-01-19 0 16.07 16.07 16.10 15.80 16.52 1,552,800 24,942,590 16.063 16.07 16.07 16.10 15.80 16.52 1,552,800 16.063 -2.01%
2026-01-16 0 16.40 16.38 16.40 16.17 16.79 2,060,400 33,723,036 16.367 16.40 16.38 16.40 16.17 16.79 2,060,400 16.367 -0.67%
2026-01-15 0 16.51 16.51 16.54 16.36 17.30 1,788,400 29,709,933 16.613 16.51 16.51 16.54 16.36 17.30 1,788,400 16.613 -3.28%
2026-01-14 0 17.07 17.05 17.07 16.65 17.80 5,198,799 90,141,296 17.339 17.07 17.05 17.07 16.65 17.80 5,198,799 17.339 0.41%
2026-01-13 0 17.00 17.00 17.06 16.80 18.20 4,808,400 82,836,938 17.228 17.00 17.00 17.06 16.80 18.20 4,808,400 17.228 1.25%
2026-01-09 0 16.79 16.78 16.79 16.22 17.04 2,372,400 39,739,236 16.751 16.79 16.78 16.79 16.22 17.04 2,372,400 16.751 2.19%
2026-01-08 0 16.43 16.42 16.44 16.22 16.89 2,557,400 42,496,702 16.617 16.43 16.42 16.44 16.22 16.89 2,557,400 16.617 1.29%
2026-01-07 0 16.22 16.22 16.23 16.15 16.79 1,647,200 27,089,558 16.446 16.22 16.22 16.23 16.15 16.79 1,647,200 16.446 -1.46%
2026-01-06 0 16.46 16.43 16.46 16.04 16.54 2,042,000 33,334,258 16.324 16.46 16.43 16.46 16.04 16.54 2,042,000 16.324 -0.42%
2026-01-05 0 16.53 16.48 16.53 15.81 16.60 3,275,400 52,993,102 16.179 16.53 16.48 16.53 15.81 16.60 3,275,400 16.179 1.16%
2025-12-31 0 16.34 16.34 16.35 15.62 16.44 3,001,000 48,173,410 16.053 16.34 16.34 16.35 15.62 16.44 3,001,000 16.052 4.01%
2025-12-30 0 15.71 15.71 15.73 15.21 15.94 1,835,200 28,603,748 15.586 15.71 15.71 15.73 15.21 15.94 1,835,200 15.586 2.55%
2025-12-29 0 15.32 15.32 15.35 15.23 15.94 1,905,400 29,873,896 15.679 15.32 15.32 15.35 15.23 15.94 1,905,400 15.679 -1.16%
2025-12-24 0 15.50 15.40 15.50 15.28 15.77 1,069,400 16,617,966 15.540 15.50 15.40 15.50 15.28 15.77 1,069,400 15.540 1.17%
2025-12-23 0 15.32 15.27 15.32 15.22 16.00 1,573,600 24,165,940 15.357 15.32 15.27 15.32 15.22 16.00 1,573,600 15.357 -3.47%
2025-12-22 0 15.87 15.82 15.87 15.76 16.16 1,080,800 17,198,666 15.913 15.87 15.82 15.87 15.76 16.16 1,080,800 15.913 0.70%
2025-12-19 0 15.76 15.76 15.79 15.58 16.19 1,640,400 26,076,080 15.896 15.76 15.76 15.79 15.58 16.19 1,640,400 15.896 1.81%
2025-12-18 0 15.48 15.48 15.52 15.30 16.28 2,122,000 32,759,090 15.438 15.48 15.48 15.52 15.30 16.28 2,122,000 15.438 -2.76%
2025-12-17 0 15.92 15.92 15.97 15.40 16.29 2,415,801 38,021,010 15.739 15.92 15.92 15.97 15.40 16.29 2,415,801 15.738 -1.00%
2025-12-16 0 16.08 16.08 16.13 16.00 17.04 1,673,600 27,233,974 16.273 16.08 16.08 16.13 16.00 17.04 1,673,600 16.273 -5.63%
2025-12-15 0 17.04 17.02 17.04 16.63 17.49 1,238,400 21,301,520 17.201 17.04 17.02 17.04 16.63 17.49 1,238,400 17.201 -0.06%
2025-12-12 0 17.05 17.05 17.07 16.44 17.31 2,176,200 36,965,116 16.986 17.05 17.05 17.07 16.44 17.31 2,176,200 16.986 4.03%
2025-12-11 0 16.39 16.36 16.39 16.32 17.28 2,136,800 35,623,274 16.671 16.39 16.36 16.39 16.32 17.28 2,136,800 16.671 -4.38%
2025-12-10 0 17.14 17.08 17.14 16.60 17.41 2,612,400 44,603,958 17.074 17.14 17.08 17.14 16.60 17.41 2,612,400 17.074 -0.06%
2025-12-09 0 17.15 17.15 17.23 17.07 18.03 4,588,600 80,723,506 17.592 17.15 17.15 17.23 17.07 18.03 4,588,600 17.592 -2.22%
2025-12-08 0 17.54 17.52 17.54 16.78 17.80 5,686,400 98,906,208 17.394 17.54 17.52 17.54 16.78 17.80 5,686,400 17.393 3.30%
2025-12-05 0 16.98 16.97 16.98 16.40 17.24 3,453,400 58,186,230 16.849 16.98 16.97 16.98 16.40 17.24 3,453,400 16.849 0.83%
2025-12-04 0 16.84 16.84 16.85 16.63 17.70 4,763,600 80,733,200 16.948 16.84 16.84 16.85 16.63 17.70 4,763,600 16.948 -4.10%
2025-12-03 0 17.56 17.55 17.56 17.45 19.11 7,967,167 143,808,892 18.050 17.56 17.55 17.56 17.45 19.11 7,967,167 18.050 -6.94%
2025-12-02 0 18.87 18.87 18.88 17.90 19.67 20,176,600 381,185,176 18.892 18.87 18.87 18.88 17.90 19.67 20,176,600 18.892 -0.16%
2025-12-01 0 18.90 18.90 18.92 17.01 19.77 26,973,400 510,541,962 18.928 18.90 18.90 18.92 17.01 19.77 26,973,400 18.928 14.55%
2025-11-28 0 16.50 16.49 16.50 16.03 16.90 3,525,200 58,351,836 16.553 16.50 16.49 16.50 16.03 16.90 3,525,200 16.553 0.43%
2025-11-27 0 16.43 16.43 16.45 15.20 17.51 9,947,600 165,302,420 16.617 16.43 16.43 16.45 15.20 17.51 9,947,600 16.617 8.23%
2025-11-26 0 15.18 15.18 15.26 14.97 15.56 3,180,600 48,479,752 15.242 15.18 15.18 15.26 14.97 15.56 3,180,600 15.242 2.15%
2025-11-25 0 14.86 14.86 14.88 14.80 15.19 1,963,800 29,383,288 14.963 14.86 14.86 14.88 14.80 15.19 1,963,800 14.962 0.00%
2025-11-24 0 14.86 14.84 14.86 14.66 15.49 3,345,600 49,853,243 14.901 14.86 14.84 14.86 14.66 15.49 3,345,600 14.901 -4.13%
2025-11-21 0 15.50 15.50 15.55 15.40 16.88 2,223,400 35,470,470 15.953 15.50 15.50 15.55 15.40 16.88 2,223,400 15.953 -5.83%
2025-11-20 0 16.46 16.46 16.50 16.30 17.68 2,379,600 39,786,367 16.720 16.46 16.46 16.50 16.30 17.68 2,379,600 16.720 -5.24%
2025-11-19 0 17.37 17.37 17.38 17.18 18.49 2,625,400 46,225,668 17.607 17.37 17.37 17.38 17.18 18.49 2,625,400 17.607 -5.13%
2025-11-18 0 18.31 18.31 18.36 18.09 19.39 1,166,000 21,482,934 18.425 18.31 18.31 18.36 18.09 19.39 1,166,000 18.424 -3.73%
2025-11-17 0 19.02 19.02 19.20 18.40 20.00 2,294,800 43,554,451 18.980 19.02 19.02 19.20 18.40 20.00 2,294,800 18.980 -4.61%
2025-11-14 0 19.94 19.94 19.95 19.54 20.52 2,113,600 42,210,554 19.971 19.94 19.94 19.95 19.54 20.52 2,113,600 19.971 -2.25%
2025-11-13 0 20.40 20.36 20.40 19.40 20.66 4,508,200 91,095,884 20.207 20.40 20.36 20.40 19.40 20.66 4,508,200 20.207 5.15%
2025-11-12 0 19.40 19.40 19.43 18.23 19.65 2,164,200 41,425,794 19.141 19.40 19.40 19.43 18.23 19.65 2,164,200 19.141 4.75%
2025-11-11 0 18.52 18.44 18.52 17.80 18.72 1,457,200 26,937,030 18.486 18.52 18.44 18.52 17.80 18.72 1,457,200 18.485 0.05%
2025-11-10 0 18.51 18.51 18.52 18.26 18.96 1,457,000 27,076,750 18.584 18.51 18.51 18.52 18.26 18.96 1,457,000 18.584 0.76%
2025-11-07 0 18.37 18.36 18.47 18.32 19.13 534,200 9,931,484 18.591 18.37 18.36 18.47 18.32 19.13 534,200 18.591 -3.97%
2025-11-06 0 19.13 19.13 19.20 19.10 19.42 392,400 7,541,936 19.220 19.13 19.13 19.20 19.10 19.42 392,400 19.220 -1.39%
2025-11-05 0 19.40 19.36 19.40 18.70 19.75 1,101,800 21,409,968 19.432 19.40 19.36 19.40 18.70 19.75 1,101,800 19.432 0.78%
2025-11-04 0 19.25 19.19 19.25 19.09 20.34 2,806,600 55,255,894 19.688 19.25 19.19 19.25 19.09 20.34 2,806,600 19.688 -1.99%
2025-11-03 0 19.64 19.64 19.65 19.08 19.71 963,200 18,774,491 19.492 19.64 19.64 19.65 19.08 19.71 963,200 19.492 0.67%
2025-10-31 0 19.51 19.51 19.58 18.86 19.99 2,497,467 48,992,141 19.617 19.51 19.51 19.58 18.86 19.99 2,497,467 19.617 1.09%
2025-10-30 0 19.30 19.30 19.31 17.95 19.39 2,797,800 52,245,503 18.674 19.30 19.30 19.31 17.95 19.39 2,797,800 18.674 1.26%
2025-10-28 0 19.06 19.02 19.06 18.98 20.14 4,646,200 90,364,506 19.449 19.06 19.02 19.06 18.98 20.14 4,646,200 19.449 -4.51%
2025-10-27 0 19.96 19.96 19.97 19.42 20.22 6,180,200 122,065,960 19.751 19.96 19.96 19.97 19.42 20.22 6,180,200 19.751 2.52%
2025-10-24 0 19.47 19.47 19.48 17.70 19.48 8,177,410 153,165,951 18.730 19.47 19.47 19.48 17.70 19.48 8,177,410 18.730 10.25%
2025-10-23 0 17.66 17.66 17.68 17.26 19.30 7,684,410 137,777,486 17.930 17.66 17.66 17.68 17.26 19.30 7,684,410 17.929 -6.95%
2025-10-22 0 18.98 18.98 18.99 18.89 21.60 31,770,800 645,676,100 20.323 18.98 18.98 18.99 18.89 21.60 31,770,800 20.323

Webb-site Database - Powered By Linux Group

Back to top