Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 2.470 | 2.470 | 2.370 | 2.390 | 2.390 | 5,890,000 |
| 2023-05-23 | 2.540 | 2.570 | 2.430 | 2.460 | 2.460 | 6,121,000 |
| 2023-05-22 | 2.510 | 2.630 | 2.450 | 2.530 | 2.530 | 16,090,000 |
| 2023-05-19 | 2.560 | 2.560 | 2.380 | 2.430 | 2.430 | 20,909,000 |
| 2023-05-18 | 2.650 | 2.650 | 2.520 | 2.560 | 2.560 | 6,325,000 |
| 2023-05-17 | 2.650 | 2.650 | 2.550 | 2.570 | 2.570 | 5,484,000 |
| 2023-05-16 | 2.750 | 2.790 | 2.600 | 2.630 | 2.630 | 9,978,334 |
| 2023-05-15 | 2.690 | 2.820 | 2.630 | 2.700 | 2.700 | 15,464,333 |
| 2023-05-12 | 2.900 | 2.910 | 2.630 | 2.700 | 2.700 | 21,766,000 |
| 2023-05-11 | 2.980 | 2.980 | 2.850 | 2.920 | 2.920 | 3,569,000 |
| 2023-05-10 | 2.950 | 3.020 | 2.920 | 2.960 | 2.960 | 3,746,000 |
| 2023-05-09 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 6,586,000 |
| 2023-05-08 | 3.000 | 3.080 | 2.910 | 2.980 | 2.980 | 8,771,000 |
| 2023-05-05 | 2.930 | 3.040 | 2.910 | 3.000 | 3.000 | 6,079,000 |
| 2023-05-04 | 2.930 | 2.980 | 2.850 | 2.930 | 2.930 | 5,105,000 |
| 2023-05-03 | 2.880 | 2.950 | 2.810 | 2.930 | 2.930 | 1,959,184 |
| 2023-05-02 | 3.060 | 3.100 | 2.900 | 2.930 | 2.930 | 2,473,000 |
| 2023-04-28 | 2.980 | 3.080 | 2.980 | 3.040 | 3.040 | 6,740,000 |
| 2023-04-27 | 2.900 | 3.000 | 2.820 | 2.980 | 2.980 | 8,853,000 |
| 2023-04-26 | 2.900 | 2.920 | 2.830 | 2.890 | 2.890 | 4,903,000 |
| 2023-04-25 | 3.010 | 3.010 | 2.850 | 2.900 | 2.900 | 8,580,000 |
| 2023-04-24 | 2.850 | 3.060 | 2.850 | 2.990 | 2.990 | 14,208,000 |
| 2023-04-21 | 2.940 | 2.970 | 2.850 | 2.880 | 2.880 | 14,221,000 |
| 2023-04-20 | 3.050 | 3.090 | 3.000 | 3.010 | 3.010 | 6,827,000 |
| 2023-04-19 | 3.210 | 3.230 | 2.960 | 3.040 | 3.040 | 19,041,000 |
| 2023-04-18 | 3.190 | 3.250 | 3.110 | 3.190 | 3.190 | 9,576,000 |
| 2023-04-17 | 3.240 | 3.300 | 3.130 | 3.190 | 3.190 | 15,836,000 |
| 2023-04-14 | 3.270 | 3.340 | 3.190 | 3.260 | 3.260 | 10,350,000 |
| 2023-04-13 | 3.290 | 3.350 | 3.220 | 3.260 | 3.260 | 10,308,000 |
| 2023-04-12 | 3.460 | 3.480 | 3.280 | 3.370 | 3.370 | 15,708,000 |
| 2023-04-11 | 3.600 | 3.640 | 3.410 | 3.490 | 3.490 | 15,445,000 |
| 2023-04-06 | 3.600 | 3.670 | 3.470 | 3.600 | 3.600 | 17,625,000 |
| 2023-04-04 | 3.590 | 3.650 | 3.430 | 3.620 | 3.620 | 18,527,000 |
| 2023-04-03 | 3.500 | 3.610 | 3.340 | 3.580 | 3.580 | 28,879,000 |
| 2023-03-31 | 3.250 | 3.330 | 3.160 | 3.300 | 3.300 | 12,264,000 |
| 2023-03-30 | 3.300 | 3.380 | 3.150 | 3.210 | 3.210 | 15,203,000 |
| 2023-03-29 | 3.190 | 3.450 | 3.190 | 3.360 | 3.360 | 28,505,000 |
| 2023-03-28 | 3.350 | 3.350 | 3.090 | 3.130 | 3.130 | 30,946,000 |
| 2023-03-27 | 3.960 | 3.960 | 3.150 | 3.250 | 3.250 | 52,253,000 |
| 2023-03-24 | 3.990 | 4.080 | 3.800 | 3.960 | 3.960 | 16,187,000 |
| 2023-03-23 | 3.840 | 4.030 | 3.740 | 3.980 | 3.980 | 11,859,000 |
| 2023-03-22 | 3.940 | 3.990 | 3.830 | 3.870 | 3.870 | 7,266,000 |
| 2023-03-21 | 3.830 | 3.880 | 3.710 | 3.880 | 3.880 | 8,092,426 |
| 2023-03-20 | 4.000 | 4.000 | 3.670 | 3.750 | 3.750 | 8,834,000 |
| 2023-03-17 | 3.760 | 4.060 | 3.760 | 3.980 | 3.980 | 18,713,000 |
| 2023-03-16 | 3.710 | 3.900 | 3.630 | 3.680 | 3.680 | 10,102,000 |
| 2023-03-15 | 3.700 | 3.870 | 3.700 | 3.770 | 3.770 | 10,131,000 |
| 2023-03-14 | 3.760 | 3.810 | 3.580 | 3.640 | 3.640 | 12,896,000 |
| 2023-03-13 | 3.760 | 3.910 | 3.670 | 3.760 | 3.760 | 12,039,000 |
| 2023-03-10 | 3.830 | 3.840 | 3.680 | 3.760 | 3.760 | 12,168,000 |
| 2023-03-09 | 3.880 | 4.000 | 3.800 | 3.910 | 3.910 | 6,698,500 |
| 2023-03-08 | 3.880 | 3.920 | 3.780 | 3.880 | 3.880 | 10,206,000 |
| 2023-03-07 | 4.100 | 4.150 | 3.900 | 3.950 | 3.950 | 10,127,000 |
| 2023-03-06 | 4.180 | 4.180 | 4.010 | 4.100 | 4.100 | 7,191,000 |
| 2023-03-03 | 4.180 | 4.180 | 4.020 | 4.140 | 4.140 | 9,910,000 |
| 2023-03-02 | 4.080 | 4.110 | 3.980 | 4.060 | 4.060 | 11,361,000 |
| 2023-03-01 | 3.850 | 4.160 | 3.840 | 4.120 | 4.120 | 20,252,000 |
| 2023-02-28 | 3.850 | 3.980 | 3.700 | 3.820 | 3.820 | 13,099,000 |
| 2023-02-27 | 3.760 | 3.850 | 3.660 | 3.780 | 3.780 | 14,532,000 |
| 2023-02-24 | 3.910 | 3.910 | 3.780 | 3.800 | 3.800 | 12,031,000 |
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.