Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.880 | 3.990 | 3.820 | 3.910 | 3.910 | 7,790,136 |
| 2023-02-22 | 4.000 | 4.050 | 3.800 | 3.880 | 3.880 | 20,935,000 |
| 2023-02-21 | 4.240 | 4.280 | 3.990 | 4.020 | 4.020 | 26,074,100 |
| 2023-02-20 | 4.220 | 4.280 | 4.130 | 4.270 | 4.270 | 11,883,000 |
| 2023-02-17 | 4.300 | 4.420 | 4.110 | 4.190 | 4.190 | 20,352,084 |
| 2023-02-16 | 4.250 | 4.540 | 4.190 | 4.350 | 4.350 | 28,269,000 |
| 2023-02-15 | 4.280 | 4.290 | 4.130 | 4.180 | 4.180 | 13,790,000 |
| 2023-02-14 | 4.530 | 4.660 | 4.160 | 4.180 | 4.180 | 19,455,938 |
| 2023-02-13 | 4.360 | 4.530 | 4.250 | 4.470 | 4.470 | 15,214,000 |
| 2023-02-10 | 4.600 | 4.740 | 4.360 | 4.410 | 4.410 | 28,119,000 |
| 2023-02-09 | 4.160 | 4.670 | 4.130 | 4.640 | 4.640 | 38,561,556 |
| 2023-02-08 | 4.340 | 4.410 | 4.180 | 4.230 | 4.230 | 18,062,000 |
| 2023-02-07 | 4.290 | 4.420 | 4.130 | 4.340 | 4.340 | 27,959,000 |
| 2023-02-06 | 4.720 | 4.720 | 4.190 | 4.210 | 4.210 | 37,237,500 |
| 2023-02-03 | 4.650 | 4.870 | 4.580 | 4.730 | 4.730 | 23,157,500 |
| 2023-02-02 | 4.910 | 5.020 | 4.690 | 4.710 | 4.710 | 36,919,000 |
| 2023-02-01 | 4.530 | 4.840 | 4.300 | 4.780 | 4.780 | 48,657,000 |
| 2023-01-31 | 4.390 | 4.500 | 4.100 | 4.480 | 4.480 | 75,793,000 |
| 2023-01-30 | 4.860 | 4.920 | 4.600 | 4.630 | 4.630 | 25,064,000 |
| 2023-01-27 | 4.830 | 5.020 | 4.720 | 4.820 | 4.820 | 12,117,000 |
| 2023-01-26 | 4.500 | 4.880 | 4.500 | 4.800 | 4.800 | 15,844,000 |
| 2023-01-20 | 4.330 | 4.460 | 4.260 | 4.440 | 4.440 | 9,028,000 |
| 2023-01-19 | 4.190 | 4.350 | 4.140 | 4.330 | 4.330 | 7,247,000 |
| 2023-01-18 | 4.390 | 4.400 | 4.180 | 4.210 | 4.210 | 51,572,000 |
| 2023-01-17 | 4.310 | 4.450 | 4.090 | 4.320 | 4.320 | 45,891,000 |
| 2023-01-16 | 4.710 | 4.900 | 4.260 | 4.310 | 4.310 | 53,408,500 |
| 2023-01-13 | 4.800 | 4.870 | 4.470 | 4.700 | 4.700 | 41,866,160 |
| 2023-01-12 | 4.700 | 4.920 | 4.550 | 4.790 | 4.790 | 30,991,500 |
| 2023-01-11 | 4.910 | 4.920 | 4.570 | 4.630 | 4.630 | 29,363,000 |
| 2023-01-10 | 4.550 | 4.940 | 4.500 | 4.840 | 4.840 | 47,249,000 |
| 2023-01-09 | 4.000 | 4.640 | 3.990 | 4.600 | 4.600 | 68,409,590 |
| 2023-01-06 | 3.930 | 4.100 | 3.810 | 3.910 | 3.910 | 29,511,000 |
| 2023-01-05 | 4.100 | 4.160 | 3.830 | 3.890 | 3.890 | 23,542,000 |
| 2023-01-04 | 3.890 | 4.020 | 3.780 | 3.990 | 3.990 | 30,678,000 |
| 2023-01-03 | 3.460 | 3.900 | 3.280 | 3.880 | 3.880 | 39,716,080 |
| 2022-12-30 | 3.300 | 3.560 | 3.270 | 3.360 | 3.360 | 23,034,000 |
| 2022-12-29 | 3.260 | 3.330 | 3.160 | 3.230 | 3.230 | 10,660,000 |
| 2022-12-28 | 3.010 | 3.470 | 3.000 | 3.320 | 3.320 | 27,643,000 |
| 2022-12-23 | 3.040 | 3.130 | 2.970 | 3.000 | 3.000 | 9,027,000 |
| 2022-12-22 | 3.150 | 3.270 | 3.030 | 3.060 | 3.060 | 17,503,000 |
| 2022-12-21 | 3.030 | 3.080 | 2.960 | 3.070 | 3.070 | 6,338,200 |
| 2022-12-20 | 3.100 | 3.160 | 2.960 | 3.030 | 3.030 | 22,277,200 |
| 2022-12-19 | 3.240 | 3.320 | 3.090 | 3.150 | 3.150 | 16,391,000 |
| 2022-12-16 | 3.310 | 3.380 | 3.200 | 3.230 | 3.230 | 19,318,000 |
| 2022-12-15 | 3.580 | 3.580 | 3.350 | 3.400 | 3.400 | 16,073,000 |
| 2022-12-14 | 3.690 | 3.770 | 3.520 | 3.580 | 3.580 | 11,875,000 |
| 2022-12-13 | 3.600 | 3.760 | 3.580 | 3.690 | 3.690 | 8,847,000 |
| 2022-12-12 | 3.880 | 3.970 | 3.590 | 3.610 | 3.610 | 26,761,500 |
| 2022-12-09 | 3.870 | 4.100 | 3.730 | 3.970 | 3.970 | 25,964,000 |
| 2022-12-08 | 3.750 | 3.880 | 3.670 | 3.810 | 3.810 | 24,832,413 |
| 2022-12-07 | 4.000 | 4.200 | 3.620 | 3.670 | 3.670 | 25,909,023 |
| 2022-12-06 | 4.020 | 4.280 | 3.940 | 4.000 | 4.000 | 18,784,000 |
| 2022-12-05 | 3.930 | 4.260 | 3.810 | 4.130 | 4.130 | 40,982,638 |
| 2022-12-02 | 3.880 | 3.950 | 3.720 | 3.780 | 3.780 | 16,441,619 |
| 2022-12-01 | 3.710 | 4.000 | 3.640 | 3.850 | 3.850 | 31,442,368 |
| 2022-11-30 | 3.500 | 3.600 | 3.290 | 3.470 | 3.470 | 11,691,000 |
| 2022-11-29 | 3.400 | 3.520 | 3.300 | 3.480 | 3.480 | 12,111,000 |
| 2022-11-28 | 3.150 | 3.370 | 3.030 | 3.320 | 3.320 | 9,018,000 |
| 2022-11-25 | 3.420 | 3.420 | 3.150 | 3.240 | 3.240 | 11,183,000 |
| 2022-11-24 | 3.450 | 3.480 | 3.340 | 3.380 | 3.380 | 4,741,000 |
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.