Vobile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.500	2.530	2.440	2.500	2.500	6,095,000
2023-11-15	2.570	2.580	2.460	2.490	2.490	6,898,000
2023-11-14	2.440	2.510	2.400	2.470	2.470	5,701,000
2023-11-13	2.330	2.440	2.260	2.440	2.440	5,858,000
2023-11-10	2.340	2.380	2.240	2.270	2.270	6,044,000
2023-11-09	2.400	2.430	2.290	2.320	2.320	7,320,000
2023-11-08	2.340	2.480	2.320	2.380	2.380	13,025,000
2023-11-07	2.310	2.390	2.270	2.350	2.350	6,768,000
2023-11-06	2.210	2.380	2.210	2.330	2.330	11,389,000
2023-11-03	2.030	2.160	2.030	2.150	2.150	8,329,000
2023-11-02	2.030	2.060	1.990	2.030	2.030	2,796,000
2023-11-01	2.000	2.020	1.950	1.990	1.990	2,044,789
2023-10-31	2.020	2.050	1.970	2.010	2.010	2,696,000
2023-10-30	2.000	2.050	2.000	2.040	2.040	3,638,000
2023-10-27	1.980	2.030	1.950	2.030	2.030	3,800,000
2023-10-26	1.970	2.000	1.920	1.990	1.990	2,510,000
2023-10-25	1.960	2.060	1.940	1.980	1.980	4,985,000
2023-10-24	1.990	2.050	1.880	1.940	1.940	6,458,000
2023-10-20	2.000	2.070	1.950	1.990	1.990	5,186,500
2023-10-19	1.990	2.050	1.960	2.020	2.020	3,676,000
2023-10-18	2.070	2.070	2.000	2.010	2.010	2,308,000
2023-10-17	2.050	2.100	2.000	2.070	2.070	2,872,000
2023-10-16	2.050	2.070	1.960	2.000	2.000	3,202,000
2023-10-13	2.100	2.100	2.030	2.040	2.040	3,269,000
2023-10-12	2.140	2.150	2.080	2.150	2.150	4,574,000
2023-10-11	2.020	2.100	1.990	2.090	2.090	5,253,000
2023-10-10	1.980	2.010	1.910	1.970	1.970	4,788,000
2023-10-09	1.980	1.980	1.890	1.930	1.930	2,997,000
2023-10-06	1.900	1.930	1.880	1.910	1.910	1,638,000
2023-10-05	1.830	1.910	1.790	1.880	1.880	2,780,000
2023-10-04	1.980	1.980	1.800	1.830	1.830	5,740,000
2023-10-03	2.050	2.050	1.910	1.960	1.960	1,703,000
2023-09-29	2.050	2.080	2.030	2.040	2.040	1,064,000
2023-09-28	1.980	2.040	1.950	2.030	2.030	4,667,000
2023-09-27	1.920	1.970	1.910	1.950	1.950	2,925,000
2023-09-26	1.990	1.990	1.910	1.920	1.920	4,878,000
2023-09-25	1.960	2.010	1.940	1.990	1.990	2,987,000
2023-09-22	1.980	2.030	1.930	2.010	2.010	6,088,000
2023-09-21	1.980	1.990	1.920	1.950	1.950	6,298,000
2023-09-20	2.050	2.080	1.970	1.980	1.980	6,446,600
2023-09-19	2.080	2.080	2.000	2.070	2.070	5,982,000
2023-09-18	2.150	2.160	2.040	2.070	2.070	10,394,000
2023-09-15	2.210	2.240	2.140	2.150	2.150	8,863,000
2023-09-14	2.230	2.250	2.200	2.240	2.240	2,020,000
2023-09-13	2.270	2.270	2.190	2.230	2.230	3,851,000
2023-09-12	2.280	2.280	2.210	2.240	2.240	2,998,000
2023-09-11	2.230	2.270	2.200	2.260	2.260	4,763,400
2023-09-07	2.230	2.280	2.220	2.250	2.250	3,230,000
2023-09-06	2.350	2.360	2.250	2.270	2.270	8,775,000
2023-09-05	2.350	2.410	2.310	2.350	2.350	6,370,000
2023-09-04	2.320	2.410	2.240	2.360	2.360	17,946,000
2023-09-01	2.260	2.260	2.260	2.260	2.260	0
2023-08-31	2.150	2.270	2.140	2.260	2.260	20,860,300
2023-08-30	2.300	2.300	2.100	2.140	2.140	32,362,000
2023-08-29	2.520	2.520	2.180	2.260	2.260	60,858,012
2023-08-28	2.680	2.720	2.580	2.590	2.590	10,484,900
2023-08-25	2.780	2.780	2.560	2.570	2.570	7,392,000
2023-08-24	2.650	2.760	2.620	2.750	2.750	6,856,000
2023-08-23	2.700	2.700	2.580	2.610	2.610	5,430,400
2023-08-22	2.560	2.680	2.540	2.650	2.650	4,616,000

← NewerPage 13 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.