Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.630 | 4.630 | 4.460 | 4.470 | 4.470 | 31,465,000 |
| 2026-01-27 | 4.730 | 4.730 | 4.540 | 4.610 | 4.610 | 32,886,000 |
| 2026-01-26 | 4.750 | 4.940 | 4.680 | 4.710 | 4.710 | 23,548,000 |
| 2026-01-23 | 4.800 | 4.870 | 4.700 | 4.760 | 4.760 | 20,756,230 |
| 2026-01-22 | 4.670 | 4.810 | 4.670 | 4.750 | 4.750 | 26,157,000 |
| 2026-01-21 | 4.580 | 4.700 | 4.470 | 4.660 | 4.660 | 30,012,721 |
| 2026-01-20 | 4.670 | 4.730 | 4.570 | 4.590 | 4.590 | 18,508,400 |
| 2026-01-19 | 4.910 | 4.920 | 4.600 | 4.650 | 4.650 | 37,877,000 |
| 2026-01-16 | 5.130 | 5.130 | 4.840 | 4.910 | 4.910 | 43,690,000 |
| 2026-01-15 | 5.240 | 5.370 | 5.020 | 5.110 | 5.110 | 40,643,000 |
| 2026-01-14 | 5.340 | 5.570 | 5.170 | 5.240 | 5.240 | 70,174,891 |
| 2026-01-13 | 5.340 | 5.420 | 5.220 | 5.300 | 5.300 | 70,029,742 |
| 2026-01-12 | 4.920 | 5.300 | 4.920 | 5.250 | 5.250 | 93,585,594 |
| 2026-01-09 | 4.330 | 4.830 | 4.320 | 4.820 | 4.820 | 61,190,602 |
| 2026-01-08 | 4.430 | 4.430 | 4.240 | 4.300 | 4.300 | 23,261,000 |
| 2026-01-07 | 4.470 | 4.490 | 4.320 | 4.420 | 4.420 | 23,839,000 |
| 2026-01-06 | 4.340 | 4.530 | 4.340 | 4.450 | 4.450 | 24,167,109 |
| 2026-01-05 | 4.220 | 4.480 | 4.180 | 4.330 | 4.330 | 26,790,090 |
| 2026-01-02 | 4.110 | 4.310 | 4.080 | 4.300 | 4.300 | 6,796,000 |
| 2025-12-31 | 4.120 | 4.190 | 4.080 | 4.110 | 4.110 | 9,559,060 |
| 2025-12-30 | 4.150 | 4.180 | 4.060 | 4.120 | 4.120 | 23,952,510 |
| 2025-12-29 | 4.240 | 4.320 | 4.140 | 4.150 | 4.150 | 17,068,000 |
| 2025-12-24 | 4.250 | 4.300 | 4.170 | 4.240 | 4.240 | 7,508,054 |
| 2025-12-23 | 4.210 | 4.280 | 4.130 | 4.210 | 4.210 | 16,860,109 |
| 2025-12-22 | 4.210 | 4.290 | 4.120 | 4.200 | 4.200 | 17,707,000 |
| 2025-12-19 | 4.260 | 4.260 | 4.180 | 4.210 | 4.210 | 15,391,140 |
| 2025-12-18 | 4.240 | 4.260 | 4.130 | 4.180 | 4.180 | 18,560,000 |
| 2025-12-17 | 4.300 | 4.390 | 4.260 | 4.280 | 4.280 | 12,075,870 |
| 2025-12-16 | 4.200 | 4.410 | 4.160 | 4.380 | 4.380 | 32,162,070 |
| 2025-12-15 | 4.400 | 4.400 | 4.230 | 4.270 | 4.270 | 17,292,160 |
| 2025-12-12 | 4.200 | 4.490 | 4.180 | 4.400 | 4.400 | 40,676,110 |
| 2025-12-11 | 4.270 | 4.320 | 4.110 | 4.160 | 4.160 | 22,182,152 |
| 2025-12-10 | 4.330 | 4.390 | 4.170 | 4.240 | 4.240 | 19,122,915 |
| 2025-12-09 | 4.510 | 4.510 | 4.250 | 4.310 | 4.310 | 43,528,000 |
| 2025-12-08 | 4.650 | 4.650 | 4.440 | 4.500 | 4.500 | 33,424,118 |
| 2025-12-05 | 4.560 | 4.670 | 4.560 | 4.610 | 4.610 | 8,855,000 |
| 2025-12-04 | 4.550 | 4.700 | 4.540 | 4.600 | 4.600 | 11,110,106 |
| 2025-12-03 | 4.670 | 4.690 | 4.560 | 4.590 | 4.590 | 14,867,840 |
| 2025-12-02 | 4.930 | 4.930 | 4.660 | 4.690 | 4.690 | 22,003,000 |
| 2025-12-01 | 5.040 | 5.040 | 4.900 | 4.950 | 4.950 | 13,549,000 |
| 2025-11-28 | 5.020 | 5.090 | 4.940 | 5.010 | 5.010 | 15,712,000 |
| 2025-11-27 | 4.990 | 5.040 | 4.890 | 5.000 | 5.000 | 20,927,000 |
| 2025-11-26 | 4.870 | 5.150 | 4.870 | 4.990 | 4.990 | 35,302,111 |
| 2025-11-25 | 4.700 | 5.130 | 4.700 | 4.970 | 4.970 | 80,866,429 |
| 2025-11-24 | 4.390 | 4.650 | 4.300 | 4.640 | 4.640 | 33,613,036 |
| 2025-11-21 | 4.410 | 4.410 | 4.260 | 4.350 | 4.350 | 24,874,007 |
| 2025-11-20 | 4.570 | 4.620 | 4.440 | 4.490 | 4.490 | 23,135,000 |
| 2025-11-19 | 4.600 | 4.700 | 4.400 | 4.570 | 4.570 | 36,281,147 |
| 2025-11-18 | 4.770 | 4.770 | 4.550 | 4.600 | 4.600 | 20,631,518 |
| 2025-11-17 | 4.610 | 4.890 | 4.580 | 4.770 | 4.770 | 30,633,141 |
| 2025-11-14 | 4.630 | 4.760 | 4.570 | 4.590 | 4.590 | 21,820,696 |
| 2025-11-13 | 4.700 | 4.790 | 4.610 | 4.720 | 4.720 | 18,613,105 |
| 2025-11-12 | 4.840 | 4.840 | 4.550 | 4.670 | 4.670 | 31,973,000 |
| 2025-11-11 | 4.930 | 4.950 | 4.730 | 4.760 | 4.760 | 24,117,772 |
| 2025-11-10 | 4.900 | 4.950 | 4.810 | 4.910 | 4.910 | 18,728,121 |
| 2025-11-07 | 4.960 | 5.020 | 4.850 | 4.900 | 4.900 | 20,530,000 |
| 2025-11-06 | 5.130 | 5.200 | 4.930 | 5.070 | 5.070 | 20,982,098 |
| 2025-11-05 | 4.850 | 5.060 | 4.700 | 5.010 | 5.010 | 21,489,119 |
| 2025-11-04 | 5.410 | 5.410 | 4.900 | 4.920 | 4.920 | 36,652,000 |
| 2025-11-03 | 5.280 | 5.440 | 5.240 | 5.320 | 5.320 | 33,187,042 |
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.