Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.960 | 4.070 | 3.910 | 4.040 | 4.040 | 2,762,000 |
| 2022-06-01 | 4.090 | 4.140 | 3.950 | 3.960 | 3.960 | 5,055,998 |
| 2022-05-31 | 4.050 | 4.160 | 3.960 | 4.090 | 4.090 | 24,911,570 |
| 2022-05-30 | 3.900 | 4.010 | 3.860 | 4.000 | 4.000 | 5,410,998 |
| 2022-05-27 | 4.000 | 4.020 | 3.910 | 3.960 | 3.960 | 2,567,000 |
| 2022-05-26 | 3.920 | 3.920 | 3.750 | 3.900 | 3.900 | 5,805,000 |
| 2022-05-25 | 3.900 | 3.950 | 3.840 | 3.920 | 3.920 | 2,994,000 |
| 2022-05-24 | 4.090 | 4.090 | 3.880 | 3.900 | 3.900 | 4,192,002 |
| 2022-05-23 | 4.090 | 4.090 | 3.950 | 4.050 | 4.050 | 2,883,380 |
| 2022-05-20 | 4.000 | 4.100 | 3.990 | 4.050 | 4.050 | 5,364,380 |
| 2022-05-19 | 3.950 | 4.030 | 3.810 | 3.980 | 3.980 | 5,682,100 |
| 2022-05-18 | 4.100 | 4.120 | 3.940 | 4.040 | 4.040 | 8,540,000 |
| 2022-05-17 | 3.920 | 4.090 | 3.860 | 4.020 | 4.020 | 12,095,000 |
| 2022-05-16 | 3.750 | 3.880 | 3.740 | 3.840 | 3.840 | 3,527,000 |
| 2022-05-13 | 3.930 | 4.070 | 3.580 | 3.750 | 3.750 | 23,141,000 |
| 2022-05-12 | 3.870 | 3.940 | 3.740 | 3.800 | 3.800 | 7,174,000 |
| 2022-05-11 | 3.730 | 4.000 | 3.510 | 3.880 | 3.880 | 10,559,000 |
| 2022-05-10 | 3.770 | 3.770 | 3.500 | 3.690 | 3.690 | 13,689,000 |
| 2022-05-06 | 3.690 | 3.940 | 3.640 | 3.870 | 3.870 | 8,438,935 |
| 2022-05-05 | 4.470 | 4.500 | 3.880 | 3.900 | 3.900 | 12,985,000 |
| 2022-05-04 | 3.970 | 4.380 | 3.970 | 4.300 | 4.300 | 7,359,000 |
| 2022-05-03 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-04-29 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-04-28 | 4.130 | 4.140 | 3.780 | 3.870 | 3.870 | 3,577,900 |
| 2022-04-27 | 3.850 | 4.150 | 3.750 | 4.140 | 4.140 | 12,133,000 |
| 2022-04-26 | 3.910 | 4.080 | 3.800 | 3.850 | 3.850 | 8,606,000 |
| 2022-04-25 | 3.860 | 4.130 | 3.710 | 3.800 | 3.800 | 12,121,000 |
| 2022-04-22 | 3.680 | 3.900 | 3.680 | 3.860 | 3.860 | 5,182,000 |
| 2022-04-21 | 3.900 | 3.900 | 3.700 | 3.790 | 3.790 | 6,376,000 |
| 2022-04-20 | 4.000 | 4.000 | 3.830 | 3.910 | 3.910 | 2,997,000 |
| 2022-04-19 | 4.000 | 4.020 | 3.850 | 3.950 | 3.950 | 5,125,000 |
| 2022-04-14 | 4.040 | 4.130 | 3.980 | 4.080 | 4.080 | 5,570,000 |
| 2022-04-13 | 4.040 | 4.060 | 3.870 | 3.970 | 3.970 | 1,553,000 |
| 2022-04-12 | 4.000 | 4.120 | 3.830 | 4.040 | 4.040 | 7,535,000 |
| 2022-04-11 | 4.370 | 4.370 | 3.810 | 3.890 | 3.890 | 8,831,000 |
| 2022-04-08 | 4.400 | 4.410 | 4.180 | 4.270 | 4.270 | 4,102,000 |
| 2022-04-07 | 4.770 | 4.770 | 4.200 | 4.290 | 4.290 | 13,000,000 |
| 2022-04-06 | 4.650 | 4.820 | 4.600 | 4.710 | 4.710 | 6,624,000 |
| 2022-04-04 | 4.500 | 4.830 | 4.500 | 4.800 | 4.800 | 6,062,000 |
| 2022-04-01 | 4.770 | 4.770 | 4.160 | 4.480 | 4.480 | 10,296,000 |
| 2022-03-31 | 4.950 | 4.950 | 4.600 | 4.780 | 4.780 | 5,593,012 |
| 2022-03-30 | 4.680 | 4.890 | 4.640 | 4.830 | 4.830 | 5,817,000 |
| 2022-03-29 | 4.570 | 4.660 | 4.500 | 4.610 | 4.610 | 6,476,000 |
| 2022-03-28 | 4.600 | 4.680 | 4.380 | 4.450 | 4.450 | 7,347,000 |
| 2022-03-25 | 4.880 | 4.960 | 4.500 | 4.560 | 4.560 | 7,050,000 |
| 2022-03-24 | 4.700 | 4.940 | 4.700 | 4.880 | 4.880 | 3,763,000 |
| 2022-03-23 | 4.780 | 5.000 | 4.760 | 4.840 | 4.840 | 8,591,000 |
| 2022-03-22 | 4.530 | 4.750 | 4.490 | 4.710 | 4.710 | 3,388,000 |
| 2022-03-21 | 4.780 | 4.780 | 4.380 | 4.580 | 4.580 | 6,469,000 |
| 2022-03-18 | 4.500 | 4.730 | 4.220 | 4.600 | 4.600 | 13,606,000 |
| 2022-03-17 | 4.490 | 4.700 | 4.290 | 4.600 | 4.600 | 20,321,000 |
| 2022-03-16 | 3.510 | 4.220 | 3.430 | 4.180 | 4.180 | 35,125,199 |
| 2022-03-15 | 3.870 | 3.970 | 3.230 | 3.380 | 3.380 | 25,304,000 |
| 2022-03-14 | 3.800 | 4.070 | 3.700 | 3.870 | 3.870 | 19,120,000 |
| 2022-03-11 | 4.740 | 4.740 | 3.790 | 3.920 | 3.920 | 35,432,500 |
| 2022-03-10 | 5.130 | 5.280 | 4.730 | 4.760 | 4.760 | 17,582,000 |
| 2022-03-09 | 5.030 | 5.120 | 4.810 | 5.050 | 5.050 | 11,688,210 |
| 2022-03-08 | 5.010 | 5.180 | 4.980 | 5.030 | 5.030 | 6,424,000 |
| 2022-03-07 | 5.150 | 5.150 | 4.920 | 5.020 | 5.020 | 6,060,000 |
| 2022-03-04 | 5.450 | 5.450 | 5.150 | 5.250 | 5.250 | 5,719,000 |
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.