Vobile Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.610	2.620	2.510	2.520	2.520	3,621,000
2023-08-18	2.700	2.700	2.590	2.630	2.630	3,232,000
2023-08-17	2.600	2.700	2.530	2.680	2.680	4,784,000
2023-08-16	2.750	2.780	2.610	2.640	2.640	6,932,000
2023-08-15	2.760	2.800	2.690	2.750	2.750	3,584,000
2023-08-14	2.660	2.760	2.550	2.760	2.760	7,633,000
2023-08-11	2.730	2.730	2.590	2.630	2.630	3,845,000
2023-08-10	2.740	2.740	2.610	2.710	2.710	4,797,000
2023-08-09	2.660	2.750	2.650	2.720	2.720	4,695,000
2023-08-08	2.700	2.730	2.640	2.680	2.680	4,472,000
2023-08-07	2.650	2.720	2.590	2.700	2.700	4,909,000
2023-08-04	2.620	2.680	2.580	2.640	2.640	5,458,000
2023-08-03	2.550	2.610	2.480	2.570	2.570	4,292,000
2023-08-02	2.660	2.670	2.530	2.560	2.560	5,760,000
2023-08-01	2.740	2.740	2.600	2.660	2.660	8,892,000
2023-07-31	2.810	2.930	2.690	2.700	2.700	24,756,000
2023-07-28	2.710	2.790	2.660	2.760	2.760	12,317,000
2023-07-27	2.580	2.720	2.510	2.710	2.710	13,901,000
2023-07-26	2.730	2.750	2.650	2.690	2.690	4,724,000
2023-07-25	2.800	2.830	2.680	2.740	2.740	10,772,000
2023-07-24	2.710	2.710	2.630	2.690	2.690	4,349,000
2023-07-21	2.670	2.750	2.650	2.710	2.710	3,873,000
2023-07-20	2.760	2.780	2.660	2.670	2.670	4,367,000
2023-07-19	2.620	2.710	2.570	2.710	2.710	5,247,000
2023-07-18	2.670	2.720	2.590	2.640	2.640	7,055,000
2023-07-14	2.690	2.770	2.640	2.730	2.730	11,002,000
2023-07-13	2.550	2.680	2.550	2.620	2.620	14,303,000
2023-07-12	2.400	2.500	2.400	2.460	2.460	6,500,000
2023-07-11	2.370	2.420	2.350	2.390	2.390	3,281,000
2023-07-10	2.370	2.400	2.320	2.350	2.350	2,664,000
2023-07-07	2.340	2.360	2.260	2.310	2.310	2,850,000
2023-07-06	2.440	2.440	2.280	2.330	2.330	8,742,000
2023-07-05	2.560	2.560	2.400	2.440	2.440	3,848,000
2023-07-04	2.450	2.530	2.430	2.500	2.500	4,586,000
2023-07-03	2.390	2.490	2.390	2.450	2.450	4,403,000
2023-06-30	2.450	2.470	2.360	2.390	2.390	7,182,000
2023-06-29	2.550	2.600	2.410	2.430	2.430	5,045,000
2023-06-28	2.470	2.560	2.350	2.540	2.540	8,673,000
2023-06-27	2.530	2.650	2.470	2.470	2.470	7,271,000
2023-06-26	2.550	2.620	2.490	2.550	2.550	7,227,400
2023-06-23	2.600	2.600	2.470	2.550	2.550	3,469,000
2023-06-21	2.810	2.810	2.580	2.600	2.600	16,281,000
2023-06-20	2.960	2.970	2.770	2.840	2.840	11,234,000
2023-06-19	2.900	3.040	2.810	3.000	3.000	16,392,000
2023-06-16	2.950	3.070	2.900	2.940	2.940	18,853,000
2023-06-15	2.770	2.930	2.750	2.920	2.920	16,167,000
2023-06-14	2.770	2.830	2.700	2.770	2.770	14,179,000
2023-06-13	2.460	2.760	2.460	2.710	2.710	18,728,000
2023-06-12	2.470	2.480	2.370	2.460	2.460	3,695,000
2023-06-09	2.400	2.470	2.350	2.450	2.450	4,118,300
2023-06-08	2.480	2.480	2.320	2.400	2.400	5,249,000
2023-06-07	2.520	2.570	2.450	2.480	2.480	7,364,000
2023-06-06	2.560	2.560	2.410	2.450	2.450	6,957,000
2023-06-05	2.550	2.550	2.420	2.490	2.490	5,547,000
2023-06-02	2.480	2.560	2.450	2.510	2.510	11,223,333
2023-06-01	2.330	2.440	2.300	2.410	2.410	12,783,000
2023-05-31	2.280	2.280	2.220	2.270	2.270	5,810,302
2023-05-30	2.260	2.310	2.190	2.310	2.310	8,356,000
2023-05-29	2.350	2.380	2.160	2.220	2.220	11,279,000
2023-05-25	2.400	2.400	2.230	2.320	2.320	12,955,000

← NewerPage 14 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.