Vobile Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.390	2.440	2.290	2.300	2.300	13,138,000
2026-07-27	2.290	2.420	2.270	2.390	2.390	13,969,000
2026-07-24	2.360	2.360	2.270	2.290	2.290	13,683,000
2026-07-23	2.420	2.420	2.350	2.380	2.380	15,664,000
2026-07-22	2.420	2.540	2.370	2.450	2.450	19,208,000
2026-07-21	2.290	2.450	2.190	2.440	2.440	31,466,000
2026-07-20	2.300	2.310	2.240	2.260	2.260	16,517,000
2026-07-17	2.530	2.530	2.230	2.270	2.270	37,139,000
2026-07-16	2.320	2.630	2.320	2.550	2.550	72,132,172
2026-07-15	2.310	2.330	2.240	2.280	2.280	18,460,000
2026-07-14	2.270	2.300	2.180	2.300	2.300	18,971,000
2026-07-13	2.390	2.410	2.270	2.300	2.300	12,428,000
2026-07-10	2.450	2.510	2.370	2.390	2.390	20,113,000
2026-07-09	2.470	2.510	2.400	2.440	2.440	19,499,000
2026-07-08	2.390	2.490	2.350	2.450	2.450	21,802,000
2026-07-07	2.380	2.520	2.340	2.360	2.360	20,278,000
2026-07-06	2.340	2.420	2.310	2.420	2.420	22,909,000
2026-07-03	2.320	2.410	2.300	2.350	2.350	17,442,000
2026-07-02	2.310	2.400	2.270	2.300	2.300	17,053,000
2026-06-30	2.340	2.380	2.250	2.300	2.300	13,988,000
2026-06-29	2.220	2.360	2.220	2.320	2.320	23,079,000
2026-06-26	2.280	2.280	2.170	2.220	2.220	15,222,864
2026-06-25	2.330	2.330	2.210	2.250	2.250	32,548,000
2026-06-24	2.280	2.400	2.260	2.330	2.330	25,605,000
2026-06-23	2.380	2.400	2.260	2.290	2.290	23,473,000
2026-06-22	2.480	2.480	2.360	2.410	2.410	15,236,000
2026-06-18	2.530	2.630	2.400	2.480	2.480	36,414,000
2026-06-17	2.510	2.560	2.490	2.530	2.530	9,049,000
2026-06-16	2.630	2.630	2.480	2.520	2.520	15,594,000
2026-06-15	2.590	2.650	2.580	2.620	2.620	13,318,000
2026-06-12	2.580	2.670	2.530	2.570	2.570	17,469,000
2026-06-11	2.590	2.590	2.510	2.540	2.540	15,292,000
2026-06-10	2.430	2.620	2.340	2.590	2.590	26,529,000
2026-06-09	2.470	2.470	2.390	2.430	2.430	24,800,000
2026-06-08	2.560	2.560	2.390	2.460	2.460	30,242,000
2026-06-05	2.690	2.720	2.620	2.640	2.640	17,106,000
2026-06-04	2.800	2.800	2.680	2.700	2.700	21,593,000
2026-06-03	2.990	2.990	2.760	2.820	2.820	30,264,000
2026-06-02	3.100	3.120	2.980	2.990	2.990	33,761,000
2026-06-01	2.870	3.140	2.800	3.040	3.040	55,890,000
2026-05-29	2.850	2.900	2.780	2.800	2.800	14,323,000
2026-05-28	2.890	2.920	2.770	2.820	2.820	15,222,000
2026-05-27	2.940	2.950	2.860	2.880	2.880	11,105,640
2026-05-26	2.890	2.960	2.770	2.940	2.940	19,353,000
2026-05-22	2.730	2.910	2.690	2.890	2.890	20,398,000
2026-05-21	2.860	2.900	2.690	2.730	2.730	19,692,000
2026-05-20	2.920	3.030	2.830	2.850	2.850	40,775,000
2026-05-19	2.730	2.840	2.710	2.820	2.820	18,603,000
2026-05-18	2.900	2.900	2.690	2.720	2.720	41,561,281
2026-05-15	2.900	2.940	2.820	2.900	2.900	16,922,580
2026-05-14	3.050	3.080	2.880	2.900	2.900	21,862,439
2026-05-13	2.970	3.080	2.870	2.980	2.980	29,445,000
2026-05-12	3.150	3.150	2.950	2.970	2.970	33,042,000
2026-05-11	3.300	3.310	3.080	3.120	3.120	36,160,230
2026-05-08	3.110	3.320	3.030	3.260	3.260	44,974,000
2026-05-07	3.040	3.120	3.040	3.100	3.100	26,428,000
2026-05-06	3.170	3.180	2.990	3.010	3.010	39,940,000
2026-05-05	3.210	3.210	3.100	3.170	3.170	2,441,000
2026-05-04	3.130	3.250	3.130	3.210	3.210	6,514,000
2026-04-30	3.150	3.150	3.080	3.130	3.130	22,389,080

← NewerPage 2 of 21 · 1,234 trading daysOlder →

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.