Mobicon Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.375	0.375	0.375	0.375	0.339	0
2022-08-25	0.375	0.375	0.375	0.375	0.339	2,000
2022-08-24	0.440	0.440	0.440	0.440	0.398	0
2022-08-23	0.440	0.440	0.440	0.440	0.398	0
2022-08-22	0.440	0.440	0.440	0.440	0.398	0
2022-08-19	0.440	0.440	0.440	0.440	0.398	0
2022-08-18	0.445	0.445	0.445	0.445	0.398	0
2022-08-17	0.445	0.445	0.445	0.445	0.398	0
2022-08-16	0.445	0.445	0.445	0.445	0.398	0
2022-08-15	0.445	0.445	0.445	0.445	0.398	0
2022-08-12	0.445	0.445	0.445	0.445	0.398	0
2022-08-11	0.445	0.445	0.445	0.445	0.398	12,000
2022-08-10	0.450	0.450	0.450	0.450	0.402	0
2022-08-09	0.450	0.450	0.450	0.450	0.402	0
2022-08-08	0.450	0.450	0.450	0.450	0.402	0
2022-08-05	0.450	0.470	0.450	0.450	0.402	6,000
2022-08-04	0.480	0.485	0.450	0.450	0.402	34,000
2022-08-03	0.365	0.365	0.365	0.365	0.326	0
2022-08-02	0.365	0.365	0.365	0.365	0.326	0
2022-08-01	0.365	0.365	0.365	0.365	0.326	0
2022-07-29	0.365	0.365	0.365	0.365	0.326	0
2022-07-28	0.365	0.365	0.365	0.365	0.326	0
2022-07-27	0.365	0.365	0.365	0.365	0.326	2,000
2022-07-26	0.365	0.365	0.365	0.365	0.326	0
2022-07-25	0.365	0.365	0.365	0.365	0.326	0
2022-07-22	0.365	0.365	0.365	0.365	0.326	0
2022-07-21	0.365	0.365	0.365	0.365	0.326	0
2022-07-20	0.365	0.365	0.365	0.365	0.326	0
2022-07-19	0.365	0.365	0.365	0.365	0.326	0
2022-07-18	0.365	0.365	0.365	0.365	0.326	0
2022-07-15	0.365	0.365	0.365	0.365	0.326	0
2022-07-14	0.365	0.365	0.365	0.365	0.326	0
2022-07-13	0.365	0.365	0.365	0.365	0.326	0
2022-07-12	0.365	0.365	0.365	0.365	0.326	0
2022-07-11	0.365	0.365	0.365	0.365	0.326	0
2022-07-08	0.365	0.365	0.365	0.365	0.326	0
2022-07-07	0.365	0.365	0.365	0.365	0.326	0
2022-07-06	0.360	0.365	0.360	0.365	0.326	3,988
2022-07-05	0.390	0.390	0.390	0.390	0.349	0
2022-07-04	0.390	0.390	0.390	0.390	0.349	0
2022-06-30	0.390	0.390	0.390	0.390	0.349	0
2022-06-29	0.390	0.390	0.390	0.390	0.349	20,000
2022-06-28	0.425	0.425	0.380	0.390	0.349	176,000
2022-06-27	0.410	0.410	0.410	0.410	0.367	0
2022-06-24	0.410	0.410	0.410	0.410	0.367	0
2022-06-23	0.410	0.410	0.410	0.410	0.367	0
2022-06-22	0.410	0.410	0.410	0.410	0.367	0
2022-06-21	0.410	0.410	0.410	0.410	0.367	0
2022-06-20	0.410	0.410	0.410	0.410	0.367	0
2022-06-17	0.410	0.410	0.410	0.410	0.367	0
2022-06-16	0.410	0.410	0.410	0.410	0.367	0
2022-06-15	0.410	0.410	0.410	0.410	0.367	0
2022-06-14	0.410	0.410	0.410	0.410	0.367	0
2022-06-13	0.410	0.410	0.410	0.410	0.367	0
2022-06-10	0.410	0.410	0.410	0.410	0.367	0
2022-06-09	0.410	0.410	0.410	0.410	0.367	0
2022-06-08	0.410	0.410	0.410	0.410	0.367	60,000
2022-06-07	0.410	0.410	0.410	0.410	0.367	0
2022-06-06	0.410	0.410	0.410	0.410	0.367	0
2022-06-02	0.410	0.410	0.410	0.410	0.367	0

← NewerPage 18 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.