Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.510 | 3.620 | 3.280 | 3.360 | 3.360 | 15,910,000 |
| 2022-11-22 | 3.860 | 3.900 | 3.460 | 3.460 | 3.460 | 18,503,000 |
| 2022-11-21 | 3.770 | 3.940 | 3.600 | 3.860 | 3.860 | 10,649,000 |
| 2022-11-18 | 3.920 | 4.080 | 3.690 | 3.770 | 3.770 | 15,134,000 |
| 2022-11-17 | 3.880 | 3.960 | 3.550 | 3.850 | 3.850 | 19,319,000 |
| 2022-11-16 | 4.060 | 4.210 | 3.790 | 3.900 | 3.900 | 29,344,000 |
| 2022-11-15 | 3.870 | 4.330 | 3.750 | 4.020 | 4.020 | 43,967,000 |
| 2022-11-14 | 3.960 | 4.260 | 3.790 | 3.870 | 3.870 | 47,252,000 |
| 2022-11-11 | 4.100 | 4.190 | 3.660 | 3.700 | 3.700 | 44,869,000 |
| 2022-11-10 | 4.000 | 4.130 | 3.580 | 3.660 | 3.660 | 38,428,000 |
| 2022-11-09 | 3.620 | 4.250 | 3.620 | 4.160 | 4.160 | 35,403,000 |
| 2022-11-08 | 3.740 | 3.800 | 3.490 | 3.600 | 3.600 | 27,099,000 |
| 2022-11-07 | 3.120 | 3.760 | 3.110 | 3.630 | 3.630 | 36,166,184 |
| 2022-11-04 | 2.910 | 3.490 | 2.910 | 3.130 | 3.130 | 41,749,000 |
| 2022-11-03 | 2.550 | 3.000 | 2.300 | 2.900 | 2.900 | 46,351,000 |
| 2022-11-02 | 2.180 | 2.670 | 2.140 | 2.550 | 2.550 | 31,713,000 |
| 2022-11-01 | 1.870 | 2.130 | 1.870 | 2.100 | 2.100 | 16,253,062 |
| 2022-10-31 | 1.870 | 1.950 | 1.830 | 1.870 | 1.870 | 6,615,000 |
| 2022-10-28 | 1.990 | 2.020 | 1.740 | 1.860 | 1.860 | 12,148,000 |
| 2022-10-27 | 1.990 | 2.150 | 1.960 | 1.990 | 1.990 | 15,663,000 |
| 2022-10-26 | 1.750 | 1.990 | 1.750 | 1.890 | 1.890 | 6,258,000 |
| 2022-10-25 | 1.740 | 1.790 | 1.670 | 1.780 | 1.780 | 6,498,000 |
| 2022-10-24 | 1.920 | 1.980 | 1.680 | 1.740 | 1.740 | 9,263,000 |
| 2022-10-21 | 1.930 | 1.990 | 1.900 | 1.990 | 1.990 | 4,843,000 |
| 2022-10-20 | 1.910 | 1.980 | 1.850 | 1.900 | 1.900 | 6,778,000 |
| 2022-10-19 | 2.000 | 2.000 | 1.900 | 1.980 | 1.980 | 4,427,000 |
| 2022-10-18 | 1.960 | 2.230 | 1.920 | 1.980 | 1.980 | 21,142,000 |
| 2022-10-17 | 1.810 | 1.900 | 1.710 | 1.860 | 1.860 | 11,782,816 |
| 2022-10-14 | 1.800 | 1.920 | 1.660 | 1.820 | 1.820 | 27,975,000 |
| 2022-10-13 | 1.900 | 1.910 | 1.660 | 1.670 | 1.670 | 16,606,000 |
| 2022-10-12 | 2.030 | 2.050 | 1.800 | 1.900 | 1.900 | 13,041,000 |
| 2022-10-11 | 2.030 | 2.070 | 1.960 | 2.010 | 2.010 | 14,742,000 |
| 2022-10-10 | 2.080 | 2.090 | 1.950 | 2.030 | 2.030 | 9,968,000 |
| 2022-10-07 | 2.190 | 2.250 | 1.980 | 2.030 | 2.030 | 11,617,000 |
| 2022-10-06 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2022-10-05 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2022-10-03 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2022-09-30 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2022-09-29 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 3,601,000 |
| 2022-09-28 | 2.500 | 2.500 | 2.130 | 2.150 | 2.150 | 15,083,000 |
| 2022-09-27 | 2.520 | 2.520 | 2.440 | 2.500 | 2.500 | 2,932,000 |
| 2022-09-26 | 2.520 | 2.540 | 2.450 | 2.510 | 2.510 | 4,427,000 |
| 2022-09-23 | 2.570 | 2.610 | 2.510 | 2.520 | 2.520 | 7,634,000 |
| 2022-09-22 | 2.550 | 2.590 | 2.460 | 2.560 | 2.560 | 5,779,000 |
| 2022-09-21 | 2.550 | 2.610 | 2.480 | 2.580 | 2.580 | 6,918,000 |
| 2022-09-20 | 2.500 | 2.580 | 2.450 | 2.580 | 2.580 | 7,462,000 |
| 2022-09-19 | 2.440 | 2.620 | 2.410 | 2.500 | 2.500 | 13,706,000 |
| 2022-09-16 | 2.570 | 2.600 | 2.380 | 2.440 | 2.440 | 13,805,000 |
| 2022-09-15 | 2.480 | 2.630 | 2.410 | 2.570 | 2.570 | 11,143,000 |
| 2022-09-14 | 2.860 | 2.880 | 2.380 | 2.480 | 2.480 | 29,082,000 |
| 2022-09-13 | 3.150 | 3.150 | 2.850 | 2.890 | 2.890 | 9,324,480 |
| 2022-09-09 | 2.950 | 3.150 | 2.830 | 3.090 | 3.090 | 21,298,000 |
| 2022-09-08 | 2.940 | 3.250 | 2.820 | 2.890 | 2.890 | 27,772,000 |
| 2022-09-07 | 3.320 | 3.350 | 2.810 | 2.820 | 2.820 | 20,457,000 |
| 2022-09-06 | 3.570 | 3.620 | 3.350 | 3.410 | 3.410 | 6,957,000 |
| 2022-09-05 | 3.510 | 3.560 | 3.360 | 3.550 | 3.550 | 7,245,614 |
| 2022-09-02 | 3.660 | 3.660 | 3.420 | 3.460 | 3.460 | 8,762,000 |
| 2022-09-01 | 3.790 | 3.880 | 3.590 | 3.650 | 3.650 | 8,269,000 |
| 2022-08-31 | 3.530 | 3.900 | 3.530 | 3.780 | 3.780 | 5,595,000 |
| 2022-08-30 | 3.600 | 3.600 | 3.470 | 3.600 | 3.600 | 2,970,000 |
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.