Vobile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.550	1.550	1.350	1.400	1.400	3,836,000
2024-02-14	1.450	1.450	1.340	1.400	1.400	4,613,500
2024-02-09	1.430	1.430	1.430	1.430	1.430	5,538,000
2024-02-08	1.470	1.660	1.420	1.530	1.530	19,342,000
2024-02-07	1.440	1.490	1.420	1.440	1.440	11,445,000
2024-02-06	1.370	1.480	1.320	1.440	1.440	14,054,100
2024-02-05	1.390	1.390	1.320	1.370	1.370	6,885,000
2024-02-02	1.450	1.490	1.350	1.390	1.390	16,486,000
2024-02-01	1.510	1.510	1.380	1.420	1.420	14,186,000
2024-01-31	1.570	1.570	1.400	1.450	1.450	14,485,000
2024-01-30	1.670	1.670	1.490	1.530	1.530	15,716,000
2024-01-29	1.710	1.770	1.640	1.670	1.670	17,491,770
2024-01-26	1.860	1.860	1.660	1.700	1.700	18,143,234
2024-01-25	1.900	1.910	1.800	1.850	1.850	16,095,000
2024-01-24	1.830	1.890	1.780	1.870	1.870	9,776,000
2024-01-23	1.870	1.940	1.770	1.780	1.780	16,039,000
2024-01-22	2.020	2.020	1.840	1.860	1.860	8,005,000
2024-01-19	2.030	2.050	1.990	2.020	2.020	3,911,000
2024-01-18	2.060	2.070	1.990	2.030	2.030	2,865,000
2024-01-17	2.150	2.150	1.980	2.020	2.020	10,466,000
2024-01-16	2.270	2.270	2.150	2.150	2.150	3,465,000
2024-01-15	2.230	2.230	2.230	2.230	2.230	2,601,000
2024-01-12	2.220	2.280	2.210	2.230	2.230	2,062,000
2024-01-11	2.280	2.310	2.240	2.260	2.260	3,721,000
2024-01-10	2.220	2.260	2.180	2.250	2.250	3,279,000
2024-01-09	2.230	2.270	2.210	2.230	2.230	1,642,000
2024-01-08	2.300	2.300	2.180	2.250	2.250	5,568,000
2024-01-05	2.340	2.340	2.280	2.310	2.310	2,085,000
2024-01-04	2.350	2.350	2.300	2.340	2.340	2,013,000
2024-01-03	2.360	2.360	2.320	2.350	2.350	3,496,000
2024-01-02	2.440	2.450	2.340	2.380	2.380	3,030,960
2023-12-29	2.400	2.430	2.360	2.410	2.410	2,423,000
2023-12-28	2.270	2.420	2.270	2.400	2.400	4,753,000
2023-12-27	2.270	2.310	2.250	2.270	2.270	3,533,000
2023-12-22	2.330	2.360	2.220	2.260	2.260	9,169,000
2023-12-21	2.320	2.360	2.260	2.340	2.340	5,029,000
2023-12-20	2.460	2.460	2.350	2.360	2.360	7,887,000
2023-12-19	2.420	2.430	2.380	2.420	2.420	4,194,000
2023-12-18	2.560	2.560	2.400	2.410	2.410	4,019,000
2023-12-15	2.530	2.600	2.490	2.490	2.490	10,383,000
2023-12-14	2.470	2.570	2.460	2.510	2.510	6,432,000
2023-12-13	2.520	2.520	2.410	2.440	2.440	5,338,000
2023-12-12	2.460	2.540	2.420	2.520	2.520	7,872,000
2023-12-11	2.550	2.550	2.370	2.430	2.430	11,509,315
2023-12-08	2.470	2.590	2.440	2.550	2.550	15,361,000
2023-12-07	2.420	2.480	2.330	2.440	2.440	7,573,000
2023-12-06	2.400	2.460	2.350	2.370	2.370	8,131,000
2023-12-05	2.470	2.490	2.400	2.460	2.460	4,589,000
2023-12-04	2.640	2.680	2.440	2.470	2.470	15,559,000
2023-12-01	2.610	2.650	2.530	2.610	2.610	7,547,000
2023-11-30	2.360	2.650	2.360	2.590	2.590	24,611,063
2023-11-29	2.370	2.400	2.320	2.360	2.360	4,621,000
2023-11-28	2.430	2.440	2.360	2.370	2.370	4,984,000
2023-11-27	2.500	2.500	2.360	2.400	2.400	6,091,000
2023-11-24	2.510	2.520	2.450	2.480	2.480	3,642,000
2023-11-23	2.510	2.530	2.400	2.520	2.520	8,456,000
2023-11-22	2.510	2.520	2.430	2.480	2.480	4,450,000
2023-11-21	2.570	2.600	2.480	2.520	2.520	6,115,000
2023-11-20	2.400	2.600	2.400	2.560	2.560	14,840,000
2023-11-17	2.500	2.500	2.400	2.430	2.430	5,584,000

← NewerPage 12 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.