Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.490 | 3.610 | 3.460 | 3.570 | 3.570 | 3,209,000 |
| 2022-08-26 | 3.430 | 3.570 | 3.370 | 3.560 | 3.560 | 4,026,000 |
| 2022-08-25 | 3.250 | 3.370 | 3.200 | 3.370 | 3.370 | 1,798,000 |
| 2022-08-24 | 3.450 | 3.500 | 3.200 | 3.250 | 3.250 | 8,135,000 |
| 2022-08-23 | 3.530 | 3.580 | 3.370 | 3.450 | 3.450 | 3,195,000 |
| 2022-08-22 | 3.580 | 3.620 | 3.470 | 3.600 | 3.600 | 2,892,000 |
| 2022-08-19 | 3.640 | 3.640 | 3.540 | 3.590 | 3.590 | 1,200,000 |
| 2022-08-18 | 3.640 | 3.650 | 3.500 | 3.530 | 3.530 | 2,225,000 |
| 2022-08-17 | 3.780 | 3.780 | 3.570 | 3.620 | 3.620 | 3,328,000 |
| 2022-08-16 | 3.820 | 3.820 | 3.620 | 3.700 | 3.700 | 3,410,000 |
| 2022-08-15 | 3.690 | 3.790 | 3.650 | 3.750 | 3.750 | 4,793,000 |
| 2022-08-12 | 3.680 | 3.740 | 3.590 | 3.680 | 3.680 | 3,039,000 |
| 2022-08-11 | 3.810 | 3.810 | 3.570 | 3.670 | 3.670 | 3,390,000 |
| 2022-08-10 | 3.810 | 3.810 | 3.590 | 3.680 | 3.680 | 5,088,000 |
| 2022-08-09 | 3.800 | 3.840 | 3.670 | 3.820 | 3.820 | 4,027,998 |
| 2022-08-08 | 4.120 | 4.130 | 3.780 | 3.810 | 3.810 | 9,454,000 |
| 2022-08-05 | 4.000 | 4.180 | 3.980 | 4.140 | 4.140 | 3,455,000 |
| 2022-08-04 | 3.780 | 4.020 | 3.750 | 4.000 | 4.000 | 11,823,653 |
| 2022-08-03 | 3.780 | 3.880 | 3.650 | 3.740 | 3.740 | 4,584,000 |
| 2022-08-02 | 3.940 | 3.940 | 3.730 | 3.780 | 3.780 | 5,560,000 |
| 2022-08-01 | 4.050 | 4.050 | 3.910 | 3.940 | 3.940 | 3,976,000 |
| 2022-07-29 | 4.080 | 4.170 | 4.000 | 4.010 | 4.010 | 4,526,000 |
| 2022-07-28 | 4.020 | 4.220 | 4.020 | 4.080 | 4.080 | 2,695,000 |
| 2022-07-27 | 4.060 | 4.110 | 3.990 | 4.010 | 4.010 | 2,469,000 |
| 2022-07-26 | 4.120 | 4.170 | 4.060 | 4.140 | 4.140 | 1,120,000 |
| 2022-07-25 | 4.170 | 4.200 | 4.030 | 4.120 | 4.120 | 1,843,000 |
| 2022-07-22 | 4.190 | 4.200 | 4.110 | 4.160 | 4.160 | 1,197,000 |
| 2022-07-21 | 4.180 | 4.250 | 4.120 | 4.150 | 4.150 | 1,334,000 |
| 2022-07-20 | 4.110 | 4.240 | 4.110 | 4.180 | 4.180 | 1,714,415 |
| 2022-07-19 | 4.140 | 4.190 | 4.060 | 4.060 | 4.060 | 1,278,000 |
| 2022-07-18 | 4.180 | 4.210 | 3.950 | 4.200 | 4.200 | 3,236,968 |
| 2022-07-15 | 4.180 | 4.290 | 4.070 | 4.090 | 4.090 | 3,381,000 |
| 2022-07-14 | 4.250 | 4.360 | 4.100 | 4.240 | 4.240 | 4,274,000 |
| 2022-07-13 | 4.380 | 4.380 | 4.210 | 4.230 | 4.230 | 3,682,000 |
| 2022-07-12 | 4.390 | 4.430 | 4.360 | 4.370 | 4.370 | 2,419,000 |
| 2022-07-11 | 4.520 | 4.520 | 4.340 | 4.440 | 4.440 | 2,107,000 |
| 2022-07-08 | 4.430 | 4.560 | 4.430 | 4.520 | 4.520 | 2,195,000 |
| 2022-07-07 | 4.480 | 4.480 | 4.300 | 4.430 | 4.430 | 3,959,000 |
| 2022-07-06 | 4.610 | 4.670 | 4.450 | 4.470 | 4.470 | 3,293,245 |
| 2022-07-05 | 4.670 | 4.830 | 4.540 | 4.610 | 4.610 | 4,217,245 |
| 2022-07-04 | 4.640 | 4.750 | 4.500 | 4.670 | 4.670 | 4,154,000 |
| 2022-06-30 | 4.850 | 4.850 | 4.500 | 4.640 | 4.640 | 6,013,000 |
| 2022-06-29 | 4.980 | 4.980 | 4.670 | 4.780 | 4.780 | 7,263,000 |
| 2022-06-28 | 5.070 | 5.120 | 4.810 | 4.950 | 4.950 | 4,038,000 |
| 2022-06-27 | 5.110 | 5.200 | 4.970 | 5.070 | 5.070 | 8,934,000 |
| 2022-06-24 | 4.930 | 5.120 | 4.900 | 5.060 | 5.060 | 5,413,000 |
| 2022-06-23 | 4.930 | 5.050 | 4.760 | 4.930 | 4.930 | 8,565,000 |
| 2022-06-22 | 5.200 | 5.280 | 4.890 | 4.930 | 4.930 | 5,294,000 |
| 2022-06-21 | 4.980 | 5.200 | 4.980 | 5.110 | 5.110 | 7,020,000 |
| 2022-06-20 | 4.890 | 5.020 | 4.830 | 4.980 | 4.980 | 3,173,000 |
| 2022-06-17 | 4.790 | 4.940 | 4.720 | 4.890 | 4.890 | 4,613,415 |
| 2022-06-16 | 4.910 | 4.940 | 4.700 | 4.770 | 4.770 | 4,724,152 |
| 2022-06-15 | 4.810 | 4.940 | 4.800 | 4.910 | 4.910 | 4,684,000 |
| 2022-06-14 | 4.720 | 4.840 | 4.530 | 4.810 | 4.810 | 12,157,000 |
| 2022-06-13 | 4.680 | 5.130 | 4.680 | 4.900 | 4.900 | 11,322,000 |
| 2022-06-10 | 4.300 | 4.950 | 4.170 | 4.850 | 4.850 | 20,999,736 |
| 2022-06-09 | 4.520 | 4.680 | 4.250 | 4.320 | 4.320 | 9,538,000 |
| 2022-06-08 | 4.350 | 4.520 | 4.300 | 4.430 | 4.430 | 6,981,000 |
| 2022-06-07 | 4.430 | 4.470 | 4.230 | 4.350 | 4.350 | 7,111,000 |
| 2022-06-06 | 4.020 | 4.470 | 4.020 | 4.420 | 4.420 | 13,344,344 |
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.