Mobicon Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.490	0.490	0.490	0.490	0.443	0
2022-11-21	0.490	0.490	0.490	0.490	0.443	0
2022-11-18	0.490	0.490	0.490	0.490	0.443	0
2022-11-17	0.490	0.490	0.490	0.490	0.443	0
2022-11-16	0.490	0.490	0.490	0.490	0.443	0
2022-11-15	0.490	0.490	0.490	0.490	0.443	4,000
2022-11-14	0.370	0.370	0.370	0.370	0.335	0
2022-11-11	0.370	0.370	0.370	0.370	0.335	4,000
2022-11-10	0.360	0.370	0.360	0.370	0.335	2,000
2022-11-09	0.430	0.430	0.430	0.430	0.389	0
2022-11-08	0.430	0.430	0.430	0.430	0.389	0
2022-11-07	0.430	0.430	0.430	0.430	0.389	0
2022-11-04	0.430	0.430	0.430	0.430	0.389	0
2022-11-03	0.430	0.430	0.430	0.430	0.389	0
2022-11-02	0.430	0.430	0.430	0.430	0.389	0
2022-11-01	0.430	0.430	0.430	0.430	0.389	0
2022-10-31	0.430	0.430	0.430	0.430	0.389	0
2022-10-28	0.430	0.430	0.430	0.430	0.389	0
2022-10-27	0.430	0.430	0.430	0.430	0.389	0
2022-10-26	0.430	0.430	0.430	0.430	0.389	0
2022-10-25	0.430	0.430	0.430	0.430	0.389	0
2022-10-24	0.430	0.430	0.430	0.430	0.389	0
2022-10-21	0.430	0.430	0.430	0.430	0.389	0
2022-10-20	0.430	0.430	0.430	0.430	0.389	0
2022-10-19	0.430	0.430	0.430	0.430	0.389	0
2022-10-18	0.430	0.430	0.430	0.430	0.389	0
2022-10-17	0.430	0.430	0.430	0.430	0.389	0
2022-10-14	0.430	0.430	0.430	0.430	0.389	0
2022-10-13	0.430	0.430	0.430	0.430	0.389	0
2022-10-12	0.430	0.430	0.430	0.430	0.389	0
2022-10-11	0.430	0.430	0.430	0.430	0.389	0
2022-10-10	0.430	0.430	0.430	0.430	0.389	0
2022-10-07	0.430	0.430	0.430	0.430	0.389	0
2022-10-06	0.430	0.430	0.430	0.430	0.389	0
2022-10-05	0.430	0.430	0.430	0.430	0.389	0
2022-10-03	0.430	0.430	0.430	0.430	0.389	0
2022-09-30	0.430	0.430	0.430	0.430	0.389	0
2022-09-29	0.430	0.430	0.430	0.430	0.389	0
2022-09-28	0.430	0.430	0.430	0.430	0.389	0
2022-09-27	0.430	0.430	0.430	0.430	0.389	0
2022-09-26	0.430	0.430	0.430	0.430	0.389	0
2022-09-23	0.430	0.430	0.430	0.430	0.389	0
2022-09-22	0.430	0.430	0.430	0.430	0.389	0
2022-09-21	0.430	0.430	0.430	0.430	0.389	0
2022-09-20	0.430	0.430	0.430	0.430	0.389	0
2022-09-19	0.430	0.430	0.430	0.430	0.389	0
2022-09-16	0.430	0.430	0.430	0.430	0.389	0
2022-09-15	0.430	0.430	0.430	0.430	0.389	0
2022-09-14	0.430	0.430	0.430	0.430	0.389	0
2022-09-13	0.430	0.430	0.430	0.430	0.389	0
2022-09-09	0.400	0.490	0.400	0.430	0.389	64,000
2022-09-08	0.365	0.365	0.365	0.365	0.330	8,000
2022-09-07	0.365	0.365	0.365	0.365	0.330	0
2022-09-06	0.365	0.365	0.365	0.365	0.330	0
2022-09-05	0.365	0.365	0.365	0.365	0.330	12,000
2022-09-02	0.375	0.375	0.375	0.375	0.339	0
2022-09-01	0.375	0.375	0.375	0.375	0.339	0
2022-08-31	0.375	0.375	0.375	0.375	0.339	0
2022-08-30	0.375	0.375	0.375	0.375	0.339	0
2022-08-29	0.375	0.375	0.375	0.375	0.339	2,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0025 HKD
2025-12-08	0.0025 HKD
2025-08-15	0.0025 HKD
2024-12-10	0.0050 HKD
2024-08-14	0.0050 HKD
2023-12-07	0.0050 HKD
2023-08-14	0.0050 HKD
2022-12-08	0.0050 HKD
2022-08-19	0.0050 HKD
2021-12-16	0.0050 HKD
2021-08-19	0.0050 HKD
2020-12-18	0.0050 HKD
2020-08-17	0.0050 HKD
2019-12-04	0.0050 HKD
2019-08-08	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.