Vobile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.590	2.600	2.455	2.475	2.475	19,166,000
2026-10-21	2.745	2.770	2.560	2.595	2.595	32,268,000
2026-10-20	2.880	2.880	2.680	2.745	2.745	24,246,000
2026-10-16	2.845	2.895	2.805	2.820	2.820	18,635,000
2026-10-15	2.800	2.855	2.750	2.805	2.805	15,809,000
2026-10-14	2.730	2.980	2.715	2.895	2.895	22,207,695
2026-10-13	2.850	2.850	2.700	2.740	2.740	22,083,000
2026-10-12	3.025	3.025	2.850	2.895	2.895	17,208,469
2026-10-09	2.955	3.025	2.850	2.995	2.995	20,883,000
2026-10-08	3.205	3.290	2.895	2.930	2.930	40,867,789
2026-10-07	3.185	3.190	3.125	3.185	3.185	2,833,000
2026-10-06	3.260	3.260	3.180	3.185	3.185	2,372,000
2026-10-05	3.210	3.220	3.105	3.210	3.210	4,027,000
2026-10-02	3.345	3.345	3.135	3.205	3.205	6,206,000
2026-09-30	3.225	3.340	3.155	3.300	3.300	19,111,000
2026-09-29	3.345	3.345	3.140	3.225	3.225	31,426,254
2026-09-28	3.215	3.365	3.105	3.345	3.345	26,434,000
2026-09-25	3.205	3.240	3.150	3.235	3.235	4,542,000
2026-09-24	3.310	3.320	3.210	3.235	3.235	16,144,000
2026-09-23	3.490	3.520	3.235	3.275	3.275	39,210,000
2026-09-22	3.540	3.580	3.405	3.455	3.455	34,807,805
2026-09-21	3.335	3.580	3.250	3.505	3.505	49,017,500
2026-09-18	2.990	3.335	2.985	3.335	3.335	62,460,000
2026-09-17	2.920	2.970	2.815	2.960	2.960	21,220,000
2026-09-16	2.835	2.935	2.800	2.905	2.905	14,210,000
2026-09-15	3.025	3.040	2.810	2.835	2.835	29,745,000
2026-09-14	3.145	3.145	2.895	2.965	2.965	43,203,000
2026-09-11	3.020	3.190	2.970	3.120	3.120	36,832,910
2026-09-10	3.340	3.350	3.030	3.060	3.060	71,613,000
2026-09-09	3.375	3.400	3.300	3.360	3.360	18,794,000
2026-09-08	3.495	3.550	3.310	3.340	3.340	52,652,000
2026-09-07	3.530	3.650	3.380	3.465	3.465	47,899,000
2026-09-04	3.395	3.530	3.345	3.475	3.475	53,694,031
2026-09-03	3.350	3.515	3.300	3.320	3.320	48,363,000
2026-09-02	3.320	3.470	3.290	3.355	3.355	44,983,000
2026-09-01	3.035	3.450	3.035	3.415	3.415	98,179,211
2026-08-31	2.765	3.085	2.680	3.065	3.065	65,831,500
2026-08-28	2.840	2.960	2.750	2.800	2.800	87,835,000
2026-08-27	2.530	2.710	2.500	2.680	2.680	46,593,109
2026-08-26	2.490	2.660	2.475	2.500	2.500	31,110,000
2026-08-25	2.375	2.480	2.340	2.480	2.480	15,496,000
2026-08-24	2.390	2.400	2.320	2.350	2.350	7,653,000
2026-08-21	2.325	2.380	2.295	2.375	2.375	7,835,000
2026-08-20	2.320	2.380	2.290	2.320	2.320	11,374,000
2026-08-19	2.410	2.410	2.275	2.285	2.285	14,318,000
2026-08-18	2.500	2.510	2.345	2.400	2.400	21,977,000
2026-08-17	2.560	2.570	2.485	2.505	2.505	15,229,000
2026-08-14	2.535	2.585	2.495	2.530	2.530	9,973,000
2026-08-13	2.465	2.680	2.450	2.535	2.535	31,166,000
2026-08-12	2.535	2.535	2.425	2.465	2.465	13,397,000
2026-08-11	2.585	2.590	2.465	2.510	2.510	17,796,717
2026-08-10	2.560	2.610	2.530	2.585	2.585	6,760,000
2026-08-07	2.580	2.580	2.475	2.560	2.560	21,583,000
2026-08-06	2.585	2.655	2.550	2.590	2.590	10,032,750
2026-08-05	2.570	2.675	2.540	2.630	2.630	19,334,031
2026-08-04	2.500	2.570	2.450	2.570	2.570	21,922,000
2026-08-03	2.480	2.570	2.425	2.465	2.465	16,427,000
2026-07-31	2.290	2.480	2.260	2.480	2.480	39,155,000
2026-07-30	2.370	2.400	2.240	2.250	2.250	15,089,000
2026-07-29	2.330	2.380	2.310	2.360	2.360	11,450,000

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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