FIBOCOM WIRELESS INC.: H

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
2025-12-31 0 16.34 16.34 16.35 15.62 16.44 3,001,000 48,173,410 16.052 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 15.738 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 17.393 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 14.962 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 18.424 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 18.485 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 17.929 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

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top