Mobicon Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.375	0.475	0.375	0.475	0.425	20,000
2022-03-01	0.450	0.450	0.450	0.450	0.402	0
2022-02-28	0.450	0.450	0.450	0.450	0.402	0
2022-02-25	0.450	0.450	0.450	0.450	0.402	0
2022-02-24	0.450	0.450	0.450	0.450	0.402	0
2022-02-23	0.450	0.450	0.450	0.450	0.402	0
2022-02-22	0.450	0.450	0.450	0.450	0.402	0
2022-02-21	0.450	0.450	0.450	0.450	0.402	0
2022-02-18	0.450	0.450	0.450	0.450	0.402	0
2022-02-17	0.450	0.450	0.450	0.450	0.402	0
2022-02-16	0.450	0.450	0.450	0.450	0.402	0
2022-02-15	0.450	0.450	0.450	0.450	0.402	0
2022-02-14	0.450	0.450	0.450	0.450	0.402	0
2022-02-11	0.450	0.450	0.450	0.450	0.402	0
2022-02-10	0.450	0.450	0.450	0.450	0.402	0
2022-02-09	0.450	0.450	0.450	0.450	0.402	0
2022-02-08	0.450	0.450	0.450	0.450	0.402	0
2022-02-07	0.450	0.450	0.450	0.450	0.402	0
2022-02-04	0.450	0.450	0.450	0.450	0.402	0
2022-01-31	0.450	0.450	0.450	0.450	0.402	4,000
2022-01-28	0.400	0.400	0.400	0.400	0.358	4,000
2022-01-27	0.460	0.460	0.460	0.460	0.411	0
2022-01-26	0.460	0.460	0.460	0.460	0.411	0
2022-01-25	0.460	0.460	0.460	0.460	0.411	0
2022-01-24	0.460	0.460	0.460	0.460	0.411	0
2022-01-21	0.460	0.460	0.460	0.460	0.411	0
2022-01-20	0.460	0.460	0.460	0.460	0.411	8,000
2022-01-19	0.460	0.460	0.460	0.460	0.411	0
2022-01-18	0.460	0.460	0.460	0.460	0.411	0
2022-01-17	0.460	0.460	0.460	0.460	0.411	0
2022-01-14	0.460	0.460	0.460	0.460	0.411	0
2022-01-13	0.460	0.460	0.460	0.460	0.411	0
2022-01-12	0.460	0.460	0.460	0.460	0.411	0
2022-01-11	0.460	0.460	0.460	0.460	0.411	0
2022-01-10	0.460	0.460	0.460	0.460	0.411	0
2022-01-07	0.460	0.460	0.460	0.460	0.411	0
2022-01-06	0.460	0.460	0.460	0.460	0.411	0
2022-01-05	0.460	0.460	0.460	0.460	0.411	0
2022-01-04	0.460	0.460	0.460	0.460	0.411	0
2022-01-03	0.460	0.460	0.460	0.460	0.411	0
2021-12-31	0.460	0.460	0.460	0.460	0.411	0
2021-12-30	0.460	0.460	0.460	0.460	0.411	0
2021-12-29	0.460	0.460	0.460	0.460	0.411	0
2021-12-28	0.460	0.460	0.460	0.460	0.411	22,000
2021-12-24	0.455	0.455	0.455	0.455	0.407	0
2021-12-23	0.455	0.455	0.455	0.455	0.407	4,000
2021-12-22	0.455	0.455	0.455	0.455	0.407	0
2021-12-21	0.455	0.455	0.455	0.455	0.407	0
2021-12-20	0.455	0.455	0.455	0.455	0.407	20,000
2021-12-17	0.495	0.495	0.495	0.495	0.443	0
2021-12-16	0.495	0.495	0.495	0.495	0.443	0
2021-12-15	0.500	0.500	0.500	0.500	0.443	0
2021-12-14	0.455	0.500	0.455	0.500	0.443	10,000
2021-12-13	0.485	0.485	0.485	0.485	0.429	0
2021-12-10	0.485	0.485	0.485	0.485	0.429	0
2021-12-09	0.485	0.485	0.485	0.485	0.429	0
2021-12-08	0.485	0.485	0.485	0.485	0.429	0
2021-12-07	0.485	0.485	0.485	0.485	0.429	0
2021-12-06	0.485	0.485	0.485	0.485	0.429	0
2021-12-03	0.485	0.485	0.485	0.485	0.429	0

← NewerPage 20 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.