Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 5.630 | 5.740 | 5.450 | 5.550 | 5.550 | 3,640,718 |
| 2022-03-02 | 5.800 | 5.850 | 5.540 | 5.740 | 5.740 | 4,801,000 |
| 2022-03-01 | 5.680 | 5.800 | 5.610 | 5.750 | 5.750 | 4,908,000 |
| 2022-02-28 | 5.350 | 5.730 | 5.270 | 5.710 | 5.710 | 10,821,000 |
| 2022-02-25 | 5.080 | 5.370 | 5.080 | 5.350 | 5.350 | 5,466,000 |
| 2022-02-24 | 5.300 | 5.300 | 4.980 | 5.080 | 5.080 | 5,953,000 |
| 2022-02-23 | 5.150 | 5.450 | 5.100 | 5.350 | 5.350 | 5,812,000 |
| 2022-02-22 | 5.170 | 5.250 | 4.980 | 5.150 | 5.150 | 7,028,800 |
| 2022-02-21 | 5.230 | 5.270 | 5.110 | 5.240 | 5.240 | 3,022,645 |
| 2022-02-18 | 5.270 | 5.400 | 5.160 | 5.240 | 5.240 | 4,845,645 |
| 2022-02-17 | 5.250 | 5.290 | 5.120 | 5.240 | 5.240 | 3,127,500 |
| 2022-02-16 | 5.300 | 5.350 | 5.070 | 5.190 | 5.190 | 4,367,500 |
| 2022-02-15 | 4.980 | 5.160 | 4.980 | 5.120 | 5.120 | 5,011,000 |
| 2022-02-14 | 5.220 | 5.280 | 4.980 | 5.010 | 5.010 | 7,691,000 |
| 2022-02-11 | 5.450 | 5.520 | 5.230 | 5.300 | 5.300 | 8,636,420 |
| 2022-02-10 | 5.570 | 5.670 | 5.240 | 5.450 | 5.450 | 11,228,000 |
| 2022-02-09 | 5.500 | 5.640 | 5.380 | 5.570 | 5.570 | 9,059,000 |
| 2022-02-08 | 5.600 | 5.600 | 5.230 | 5.410 | 5.410 | 7,198,000 |
| 2022-02-07 | 5.550 | 5.650 | 5.370 | 5.650 | 5.650 | 8,249,000 |
| 2022-02-04 | 5.300 | 5.600 | 5.290 | 5.550 | 5.550 | 8,669,000 |
| 2022-01-31 | 5.000 | 5.320 | 4.830 | 5.280 | 5.280 | 7,797,300 |
| 2022-01-28 | 5.210 | 5.210 | 4.730 | 4.900 | 4.900 | 21,174,301 |
| 2022-01-27 | 5.600 | 5.600 | 5.230 | 5.290 | 5.290 | 9,647,000 |
| 2022-01-26 | 5.900 | 5.900 | 5.530 | 5.680 | 5.680 | 6,313,000 |
| 2022-01-25 | 6.060 | 6.060 | 5.670 | 5.680 | 5.680 | 10,419,000 |
| 2022-01-24 | 6.160 | 6.230 | 5.840 | 6.110 | 6.110 | 10,754,000 |
| 2022-01-21 | 6.320 | 6.340 | 6.170 | 6.250 | 6.250 | 5,370,000 |
| 2022-01-20 | 6.190 | 6.340 | 6.140 | 6.320 | 6.320 | 8,776,032 |
| 2022-01-19 | 6.290 | 6.340 | 6.020 | 6.190 | 6.190 | 5,935,000 |
| 2022-01-18 | 6.310 | 6.480 | 6.220 | 6.340 | 6.340 | 3,739,000 |
| 2022-01-17 | 6.300 | 6.420 | 6.260 | 6.310 | 6.310 | 4,880,000 |
| 2022-01-14 | 6.100 | 6.350 | 6.070 | 6.300 | 6.300 | 3,320,000 |
| 2022-01-13 | 6.560 | 6.570 | 6.200 | 6.200 | 6.200 | 8,662,500 |
| 2022-01-12 | 6.200 | 6.450 | 6.200 | 6.440 | 6.440 | 9,426,000 |
| 2022-01-11 | 6.240 | 6.390 | 5.970 | 6.120 | 6.120 | 12,856,000 |
| 2022-01-10 | 5.670 | 6.270 | 5.600 | 6.270 | 6.270 | 13,909,000 |
| 2022-01-07 | 5.360 | 5.640 | 5.220 | 5.600 | 5.600 | 18,026,000 |
| 2022-01-06 | 5.700 | 5.700 | 5.150 | 5.300 | 5.300 | 19,882,039 |
| 2022-01-05 | 6.160 | 6.160 | 5.500 | 5.690 | 5.690 | 21,970,600 |
| 2022-01-04 | 6.300 | 6.380 | 6.100 | 6.160 | 6.160 | 6,232,000 |
| 2022-01-03 | 6.270 | 6.390 | 6.180 | 6.300 | 6.300 | 3,695,000 |
| 2021-12-31 | 6.270 | 6.390 | 6.020 | 6.180 | 6.180 | 11,189,000 |
| 2021-12-30 | 6.070 | 6.210 | 6.050 | 6.140 | 6.140 | 5,430,076 |
| 2021-12-29 | 6.510 | 6.510 | 5.990 | 6.070 | 6.070 | 15,587,740 |
| 2021-12-28 | 6.760 | 6.760 | 6.510 | 6.520 | 6.520 | 7,121,676 |
| 2021-12-24 | 6.870 | 6.870 | 6.730 | 6.760 | 6.760 | 1,981,000 |
| 2021-12-23 | 7.000 | 7.160 | 6.780 | 6.830 | 6.830 | 5,781,200 |
| 2021-12-22 | 6.960 | 7.100 | 6.770 | 7.000 | 7.000 | 7,368,000 |
| 2021-12-21 | 6.710 | 6.990 | 6.340 | 6.950 | 6.950 | 7,261,379 |
| 2021-12-20 | 6.800 | 7.090 | 6.440 | 6.470 | 6.470 | 9,810,000 |
| 2021-12-17 | 6.920 | 7.200 | 6.850 | 6.880 | 6.880 | 11,299,140 |
| 2021-12-16 | 6.720 | 6.960 | 6.620 | 6.920 | 6.920 | 6,761,000 |
| 2021-12-15 | 6.640 | 6.920 | 6.610 | 6.680 | 6.680 | 7,579,046 |
| 2021-12-14 | 6.800 | 6.830 | 6.590 | 6.640 | 6.640 | 8,806,318 |
| 2021-12-13 | 6.800 | 7.100 | 6.750 | 6.810 | 6.810 | 5,533,000 |
| 2021-12-10 | 6.950 | 7.030 | 6.690 | 6.800 | 6.800 | 10,667,000 |
| 2021-12-09 | 7.060 | 7.240 | 6.970 | 7.030 | 7.030 | 6,773,188 |
| 2021-12-08 | 6.780 | 7.010 | 6.720 | 7.000 | 7.000 | 7,247,000 |
| 2021-12-07 | 6.500 | 6.710 | 6.500 | 6.670 | 6.670 | 8,980,900 |
| 2021-12-06 | 6.600 | 6.720 | 6.360 | 6.440 | 6.440 | 21,970,000 |
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.