Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.590 | 1.590 | 1.470 | 1.550 | 1.550 | 13,188,000 |
| 2024-05-14 | 1.640 | 1.720 | 1.520 | 1.550 | 1.550 | 26,315,076 |
| 2024-05-13 | 1.610 | 1.670 | 1.590 | 1.630 | 1.630 | 7,643,000 |
| 2024-05-10 | 1.650 | 1.700 | 1.580 | 1.650 | 1.650 | 9,069,000 |
| 2024-05-09 | 1.620 | 1.680 | 1.620 | 1.650 | 1.650 | 6,791,000 |
| 2024-05-08 | 1.670 | 1.720 | 1.600 | 1.620 | 1.620 | 10,700,000 |
| 2024-05-07 | 1.630 | 1.760 | 1.610 | 1.640 | 1.640 | 31,578,000 |
| 2024-05-06 | 1.590 | 1.640 | 1.550 | 1.630 | 1.630 | 10,592,000 |
| 2024-05-03 | 1.650 | 1.650 | 1.550 | 1.610 | 1.610 | 6,765,000 |
| 2024-05-02 | 1.390 | 1.620 | 1.370 | 1.580 | 1.580 | 11,663,000 |
| 2024-04-30 | 1.450 | 1.450 | 1.360 | 1.380 | 1.380 | 7,558,000 |
| 2024-04-29 | 1.420 | 1.470 | 1.410 | 1.420 | 1.420 | 11,414,000 |
| 2024-04-26 | 1.310 | 1.400 | 1.300 | 1.400 | 1.400 | 13,948,000 |
| 2024-04-25 | 1.370 | 1.370 | 1.280 | 1.310 | 1.310 | 6,440,000 |
| 2024-04-24 | 1.240 | 1.370 | 1.240 | 1.350 | 1.350 | 12,623,000 |
| 2024-04-23 | 1.250 | 1.290 | 1.230 | 1.260 | 1.260 | 7,208,000 |
| 2024-04-22 | 1.280 | 1.320 | 1.240 | 1.260 | 1.260 | 7,346,753 |
| 2024-04-19 | 1.380 | 1.380 | 1.220 | 1.250 | 1.250 | 17,927,000 |
| 2024-04-18 | 1.360 | 1.380 | 1.320 | 1.360 | 1.360 | 5,386,000 |
| 2024-04-17 | 1.360 | 1.370 | 1.320 | 1.360 | 1.360 | 7,261,000 |
| 2024-04-16 | 1.350 | 1.380 | 1.310 | 1.360 | 1.360 | 9,031,000 |
| 2024-04-15 | 1.380 | 1.380 | 1.320 | 1.370 | 1.370 | 6,421,520 |
| 2024-04-12 | 1.450 | 1.450 | 1.360 | 1.380 | 1.380 | 8,399,000 |
| 2024-04-11 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 4,364,000 |
| 2024-04-10 | 1.430 | 1.530 | 1.380 | 1.460 | 1.460 | 23,342,544 |
| 2024-04-09 | 1.370 | 1.430 | 1.370 | 1.410 | 1.410 | 6,581,000 |
| 2024-04-08 | 1.400 | 1.420 | 1.340 | 1.370 | 1.370 | 15,374,544 |
| 2024-04-05 | 1.400 | 1.410 | 1.330 | 1.390 | 1.390 | 10,047,521 |
| 2024-04-03 | 1.520 | 1.550 | 1.400 | 1.410 | 1.410 | 15,425,000 |
| 2024-04-02 | 1.610 | 1.650 | 1.480 | 1.520 | 1.520 | 15,351,000 |
| 2024-03-28 | 1.690 | 1.690 | 1.520 | 1.610 | 1.610 | 28,628,605 |
| 2024-03-27 | 1.750 | 1.760 | 1.640 | 1.660 | 1.660 | 14,677,000 |
| 2024-03-26 | 1.730 | 1.830 | 1.650 | 1.750 | 1.750 | 46,822,000 |
| 2024-03-25 | 1.970 | 1.970 | 1.870 | 1.870 | 1.870 | 9,751,000 |
| 2024-03-22 | 2.020 | 2.020 | 1.910 | 1.940 | 1.940 | 6,837,000 |
| 2024-03-21 | 2.110 | 2.120 | 1.970 | 1.990 | 1.990 | 11,241,000 |
| 2024-03-20 | 1.980 | 2.040 | 1.950 | 2.030 | 2.030 | 5,420,000 |
| 2024-03-19 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 5,421,000 |
| 2024-03-18 | 2.010 | 2.040 | 1.950 | 2.000 | 2.000 | 9,014,500 |
| 2024-03-15 | 1.950 | 1.980 | 1.900 | 1.970 | 1.970 | 5,991,000 |
| 2024-03-14 | 2.040 | 2.050 | 1.930 | 1.960 | 1.960 | 7,846,000 |
| 2024-03-13 | 2.040 | 2.110 | 1.990 | 2.040 | 2.040 | 12,837,000 |
| 2024-03-12 | 1.980 | 2.060 | 1.930 | 2.040 | 2.040 | 22,607,000 |
| 2024-03-11 | 1.970 | 1.980 | 1.920 | 1.950 | 1.950 | 8,348,000 |
| 2024-03-08 | 1.800 | 2.000 | 1.800 | 1.940 | 1.940 | 19,913,000 |
| 2024-03-07 | 1.850 | 1.890 | 1.790 | 1.820 | 1.820 | 9,185,000 |
| 2024-03-06 | 1.780 | 1.860 | 1.750 | 1.850 | 1.850 | 9,952,000 |
| 2024-03-05 | 1.790 | 1.810 | 1.760 | 1.780 | 1.780 | 12,549,000 |
| 2024-03-04 | 1.900 | 1.910 | 1.790 | 1.820 | 1.820 | 17,335,000 |
| 2024-03-01 | 1.800 | 1.900 | 1.780 | 1.880 | 1.880 | 16,784,000 |
| 2024-02-29 | 1.740 | 1.840 | 1.730 | 1.800 | 1.800 | 14,445,543 |
| 2024-02-28 | 1.930 | 1.930 | 1.720 | 1.740 | 1.740 | 25,993,000 |
| 2024-02-27 | 1.940 | 1.970 | 1.830 | 1.910 | 1.910 | 21,543,000 |
| 2024-02-26 | 1.940 | 1.980 | 1.900 | 1.910 | 1.910 | 12,096,000 |
| 2024-02-23 | 1.880 | 2.100 | 1.860 | 1.940 | 1.940 | 38,749,000 |
| 2024-02-22 | 1.900 | 1.960 | 1.800 | 1.850 | 1.850 | 23,739,000 |
| 2024-02-21 | 1.880 | 2.000 | 1.800 | 1.890 | 1.890 | 39,728,004 |
| 2024-02-20 | 1.870 | 1.960 | 1.780 | 1.890 | 1.890 | 41,266,800 |
| 2024-02-19 | 1.530 | 1.940 | 1.480 | 1.890 | 1.890 | 66,003,000 |
| 2024-02-16 | 1.420 | 1.510 | 1.390 | 1.510 | 1.510 | 4,117,172 |
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.