Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.170 | 1.170 | 1.150 | 1.160 | 1.160 | 3,613,000 |
| 2024-08-09 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 3,704,000 |
| 2024-08-08 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 2,376,000 |
| 2024-08-07 | 1.210 | 1.220 | 1.190 | 1.190 | 1.190 | 3,002,000 |
| 2024-08-06 | 1.200 | 1.220 | 1.170 | 1.210 | 1.210 | 4,935,000 |
| 2024-08-05 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 6,329,000 |
| 2024-08-02 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 4,257,000 |
| 2024-08-01 | 1.320 | 1.320 | 1.250 | 1.260 | 1.260 | 6,175,000 |
| 2024-07-31 | 1.260 | 1.340 | 1.250 | 1.310 | 1.310 | 10,737,000 |
| 2024-07-30 | 1.290 | 1.290 | 1.230 | 1.240 | 1.240 | 4,119,000 |
| 2024-07-29 | 1.180 | 1.290 | 1.160 | 1.260 | 1.260 | 17,184,000 |
| 2024-07-26 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 5,253,000 |
| 2024-07-25 | 1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 4,033,000 |
| 2024-07-24 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 2,938,000 |
| 2024-07-23 | 1.230 | 1.230 | 1.190 | 1.220 | 1.220 | 3,039,000 |
| 2024-07-22 | 1.250 | 1.250 | 1.180 | 1.220 | 1.220 | 5,972,000 |
| 2024-07-19 | 1.220 | 1.290 | 1.210 | 1.240 | 1.240 | 9,324,000 |
| 2024-07-18 | 1.240 | 1.240 | 1.200 | 1.240 | 1.240 | 4,178,000 |
| 2024-07-17 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 6,171,000 |
| 2024-07-16 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 1,873,000 |
| 2024-07-15 | 1.250 | 1.280 | 1.220 | 1.230 | 1.230 | 3,686,000 |
| 2024-07-12 | 1.330 | 1.330 | 1.260 | 1.280 | 1.280 | 3,911,000 |
| 2024-07-11 | 1.220 | 1.280 | 1.210 | 1.280 | 1.280 | 11,131,000 |
| 2024-07-10 | 1.230 | 1.230 | 1.170 | 1.190 | 1.190 | 2,431,979 |
| 2024-07-09 | 1.170 | 1.210 | 1.150 | 1.200 | 1.200 | 3,007,000 |
| 2024-07-08 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 3,010,000 |
| 2024-07-05 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 1,892,000 |
| 2024-07-04 | 1.200 | 1.210 | 1.150 | 1.180 | 1.180 | 3,789,000 |
| 2024-07-03 | 1.200 | 1.220 | 1.120 | 1.180 | 1.180 | 12,482,000 |
| 2024-07-02 | 1.210 | 1.260 | 1.190 | 1.190 | 1.190 | 5,236,000 |
| 2024-06-28 | 1.200 | 1.280 | 1.200 | 1.250 | 1.250 | 7,166,000 |
| 2024-06-27 | 1.210 | 1.220 | 1.180 | 1.220 | 1.220 | 4,673,000 |
| 2024-06-26 | 1.190 | 1.230 | 1.170 | 1.220 | 1.220 | 3,922,000 |
| 2024-06-25 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 2,983,000 |
| 2024-06-24 | 1.170 | 1.190 | 1.140 | 1.190 | 1.190 | 6,003,000 |
| 2024-06-21 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 12,292,000 |
| 2024-06-20 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 4,849,000 |
| 2024-06-19 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 3,702,000 |
| 2024-06-18 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 8,619,100 |
| 2024-06-17 | 1.230 | 1.250 | 1.180 | 1.210 | 1.210 | 11,814,000 |
| 2024-06-14 | 1.260 | 1.260 | 1.150 | 1.240 | 1.240 | 52,330,000 |
| 2024-06-13 | 1.310 | 1.320 | 1.240 | 1.260 | 1.260 | 15,317,000 |
| 2024-06-12 | 1.290 | 1.330 | 1.240 | 1.280 | 1.280 | 14,796,000 |
| 2024-06-11 | 1.350 | 1.350 | 1.280 | 1.310 | 1.310 | 14,777,000 |
| 2024-06-07 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 7,269,000 |
| 2024-06-06 | 1.320 | 1.380 | 1.300 | 1.360 | 1.360 | 8,918,000 |
| 2024-06-05 | 1.360 | 1.380 | 1.290 | 1.300 | 1.300 | 9,548,000 |
| 2024-06-04 | 1.300 | 1.340 | 1.280 | 1.320 | 1.320 | 7,415,900 |
| 2024-06-03 | 1.270 | 1.350 | 1.270 | 1.280 | 1.280 | 23,384,000 |
| 2024-05-31 | 1.350 | 1.380 | 1.260 | 1.260 | 1.260 | 49,839,428 |
| 2024-05-30 | 1.370 | 1.400 | 1.350 | 1.350 | 1.350 | 4,317,000 |
| 2024-05-29 | 1.380 | 1.400 | 1.350 | 1.370 | 1.370 | 5,237,487 |
| 2024-05-28 | 1.390 | 1.450 | 1.370 | 1.370 | 1.370 | 5,287,000 |
| 2024-05-27 | 1.340 | 1.410 | 1.290 | 1.410 | 1.410 | 14,861,000 |
| 2024-05-24 | 1.380 | 1.410 | 1.310 | 1.340 | 1.340 | 9,962,000 |
| 2024-05-23 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 5,419,000 |
| 2024-05-22 | 1.450 | 1.480 | 1.400 | 1.430 | 1.430 | 12,248,000 |
| 2024-05-21 | 1.480 | 1.500 | 1.440 | 1.450 | 1.450 | 6,502,000 |
| 2024-05-20 | 1.530 | 1.540 | 1.460 | 1.500 | 1.500 | 15,344,000 |
| 2024-05-17 | 1.570 | 1.590 | 1.480 | 1.520 | 1.520 | 10,254,000 |
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.