Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 6.660 | 6.800 | 6.620 | 6.630 | 6.630 | 6,813,000 |
| 2021-12-02 | 6.900 | 6.900 | 6.550 | 6.660 | 6.660 | 13,939,000 |
| 2021-12-01 | 7.330 | 7.380 | 6.840 | 6.900 | 6.900 | 12,556,000 |
| 2021-11-30 | 7.220 | 7.420 | 7.050 | 7.360 | 7.360 | 12,902,000 |
| 2021-11-29 | 7.220 | 7.330 | 7.000 | 7.210 | 7.210 | 4,072,000 |
| 2021-11-26 | 7.400 | 7.520 | 7.200 | 7.220 | 7.220 | 6,018,000 |
| 2021-11-25 | 7.560 | 7.560 | 7.340 | 7.450 | 7.450 | 3,772,000 |
| 2021-11-24 | 7.220 | 7.560 | 7.220 | 7.460 | 7.460 | 5,441,912 |
| 2021-11-23 | 7.380 | 7.600 | 7.190 | 7.310 | 7.310 | 8,792,000 |
| 2021-11-22 | 7.750 | 7.750 | 7.460 | 7.470 | 7.470 | 8,988,000 |
| 2021-11-19 | 7.900 | 8.170 | 7.600 | 7.730 | 7.730 | 15,400,170 |
| 2021-11-18 | 8.290 | 8.290 | 7.860 | 8.050 | 8.050 | 12,499,680 |
| 2021-11-17 | 8.460 | 8.460 | 8.090 | 8.330 | 8.330 | 12,171,140 |
| 2021-11-16 | 8.450 | 8.490 | 8.140 | 8.340 | 8.340 | 25,466,910 |
| 2021-11-15 | 7.850 | 8.370 | 7.700 | 8.290 | 8.290 | 37,248,070 |
| 2021-11-12 | 7.470 | 7.950 | 7.210 | 7.850 | 7.850 | 34,410,070 |
| 2021-11-11 | 7.380 | 7.550 | 7.150 | 7.200 | 7.200 | 7,588,000 |
| 2021-11-10 | 7.060 | 7.500 | 6.960 | 7.260 | 7.260 | 15,177,070 |
| 2021-11-09 | 6.730 | 7.060 | 6.660 | 7.010 | 7.010 | 10,075,140 |
| 2021-11-08 | 6.900 | 6.900 | 6.560 | 6.620 | 6.620 | 2,661,351 |
| 2021-11-05 | 6.750 | 6.970 | 6.660 | 6.800 | 6.800 | 5,282,351 |
| 2021-11-04 | 6.490 | 6.830 | 6.490 | 6.790 | 6.790 | 4,088,000 |
| 2021-11-03 | 6.590 | 6.710 | 6.310 | 6.520 | 6.520 | 5,843,000 |
| 2021-11-02 | 6.680 | 6.830 | 6.400 | 6.550 | 6.550 | 5,275,100 |
| 2021-11-01 | 6.800 | 6.800 | 6.500 | 6.600 | 6.600 | 5,228,000 |
| 2021-10-29 | 6.700 | 6.920 | 6.620 | 6.830 | 6.830 | 5,864,000 |
| 2021-10-28 | 7.000 | 7.050 | 6.660 | 6.700 | 6.700 | 4,879,000 |
| 2021-10-27 | 7.010 | 7.070 | 6.910 | 6.980 | 6.980 | 5,322,000 |
| 2021-10-26 | 7.100 | 7.160 | 6.890 | 7.070 | 7.070 | 3,980,000 |
| 2021-10-25 | 7.240 | 7.290 | 7.030 | 7.060 | 7.060 | 7,712,000 |
| 2021-10-22 | 7.250 | 7.280 | 7.090 | 7.250 | 7.250 | 5,754,000 |
| 2021-10-21 | 7.250 | 7.250 | 6.950 | 7.130 | 7.130 | 4,727,000 |
| 2021-10-20 | 7.000 | 7.250 | 6.920 | 7.200 | 7.200 | 10,928,570 |
| 2021-10-19 | 6.880 | 7.020 | 6.730 | 6.860 | 6.860 | 7,027,000 |
| 2021-10-18 | 6.700 | 6.880 | 6.530 | 6.880 | 6.880 | 13,710,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.