Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.190 | 5.310 | 5.110 | 5.190 | 5.190 | 17,477,000 |
| 2025-10-30 | 5.200 | 5.200 | 4.980 | 5.190 | 5.190 | 26,361,361 |
| 2025-10-28 | 5.400 | 5.400 | 5.030 | 5.070 | 5.070 | 30,165,519 |
| 2025-10-27 | 5.180 | 5.430 | 5.140 | 5.310 | 5.310 | 31,020,500 |
| 2025-10-24 | 4.910 | 5.120 | 4.860 | 5.070 | 5.070 | 25,263,114 |
| 2025-10-23 | 5.060 | 5.090 | 4.780 | 4.860 | 4.860 | 31,419,000 |
| 2025-10-22 | 5.150 | 5.170 | 5.010 | 5.030 | 5.030 | 12,269,000 |
| 2025-10-21 | 5.120 | 5.230 | 5.080 | 5.150 | 5.150 | 21,341,071 |
| 2025-10-20 | 5.000 | 5.140 | 4.950 | 5.060 | 5.060 | 16,926,000 |
| 2025-10-17 | 5.150 | 5.180 | 4.840 | 4.900 | 4.900 | 43,325,182 |
| 2025-10-16 | 5.380 | 5.390 | 5.140 | 5.200 | 5.200 | 32,259,000 |
| 2025-10-15 | 5.300 | 5.410 | 5.170 | 5.380 | 5.380 | 32,038,000 |
| 2025-10-14 | 5.580 | 5.670 | 5.230 | 5.290 | 5.290 | 45,355,000 |
| 2025-10-13 | 5.450 | 5.840 | 5.310 | 5.480 | 5.480 | 84,696,995 |
| 2025-10-10 | 6.440 | 6.440 | 5.750 | 5.810 | 5.810 | 86,177,400 |
| 2025-10-09 | 6.620 | 6.990 | 6.360 | 6.450 | 6.450 | 131,771,430 |
| 2025-10-08 | 6.490 | 6.620 | 6.230 | 6.600 | 6.600 | 21,526,000 |
| 2025-10-06 | 6.390 | 6.540 | 6.130 | 6.490 | 6.490 | 18,820,000 |
| 2025-10-03 | 6.080 | 6.440 | 6.070 | 6.320 | 6.320 | 29,634,061 |
| 2025-10-02 | 6.110 | 6.240 | 5.850 | 6.080 | 6.080 | 30,499,000 |
| 2025-09-30 | 5.600 | 5.980 | 5.510 | 5.970 | 5.970 | 65,499,000 |
| 2025-09-29 | 5.560 | 5.680 | 5.350 | 5.540 | 5.540 | 36,811,776 |
| 2025-09-26 | 5.530 | 5.750 | 5.430 | 5.460 | 5.460 | 48,330,833 |
| 2025-09-25 | 5.390 | 5.720 | 5.260 | 5.580 | 5.580 | 105,798,000 |
| 2025-09-24 | 5.260 | 5.430 | 5.110 | 5.330 | 5.330 | 73,434,500 |
| 2025-09-23 | 5.200 | 5.460 | 4.980 | 5.230 | 5.230 | 112,956,000 |
| 2025-09-22 | 5.210 | 5.240 | 5.070 | 5.100 | 5.100 | 26,668,000 |
| 2025-09-19 | 5.180 | 5.210 | 5.050 | 5.210 | 5.210 | 45,266,896 |
| 2025-09-18 | 5.210 | 5.280 | 5.050 | 5.180 | 5.180 | 32,434,000 |
| 2025-09-17 | 5.120 | 5.270 | 5.010 | 5.190 | 5.190 | 31,338,000 |
| 2025-09-16 | 5.400 | 5.400 | 5.060 | 5.110 | 5.110 | 48,093,834 |
| 2025-09-15 | 5.550 | 5.550 | 5.300 | 5.380 | 5.380 | 27,962,000 |
| 2025-09-12 | 5.620 | 5.650 | 5.370 | 5.530 | 5.530 | 36,706,000 |
| 2025-09-11 | 5.580 | 5.610 | 5.400 | 5.540 | 5.540 | 32,847,924 |
| 2025-09-10 | 5.450 | 5.710 | 5.380 | 5.580 | 5.580 | 55,497,242 |
| 2025-09-09 | 5.730 | 5.730 | 5.340 | 5.390 | 5.390 | 46,213,000 |
| 2025-09-08 | 5.450 | 5.770 | 5.380 | 5.710 | 5.710 | 49,407,709 |
| 2025-09-05 | 5.370 | 5.500 | 5.310 | 5.420 | 5.420 | 45,151,688 |
| 2025-09-04 | 6.030 | 6.050 | 5.260 | 5.360 | 5.360 | 110,567,655 |
| 2025-09-03 | 6.000 | 6.140 | 5.880 | 5.960 | 5.960 | 33,996,000 |
| 2025-09-02 | 6.390 | 6.600 | 5.880 | 5.920 | 5.920 | 68,478,288 |
| 2025-09-01 | 6.640 | 6.810 | 6.160 | 6.330 | 6.330 | 97,651,814 |
| 2025-08-29 | 6.600 | 7.100 | 6.150 | 6.640 | 6.640 | 175,008,111 |
| 2025-08-28 | 6.320 | 6.620 | 6.090 | 6.360 | 6.360 | 64,951,438 |
| 2025-08-27 | 6.350 | 6.840 | 6.180 | 6.300 | 6.300 | 119,419,626 |
| 2025-08-26 | 6.000 | 6.300 | 5.880 | 6.280 | 6.280 | 77,833,880 |
| 2025-08-25 | 5.440 | 6.090 | 5.430 | 5.960 | 5.960 | 88,964,524 |
| 2025-08-22 | 5.380 | 5.450 | 5.280 | 5.420 | 5.420 | 31,008,735 |
| 2025-08-21 | 5.440 | 5.440 | 5.010 | 5.400 | 5.400 | 44,794,659 |
| 2025-08-20 | 5.450 | 5.630 | 5.330 | 5.370 | 5.370 | 75,908,778 |
| 2025-08-19 | 5.470 | 5.600 | 5.350 | 5.450 | 5.450 | 47,767,015 |
| 2025-08-18 | 5.500 | 5.610 | 5.300 | 5.460 | 5.460 | 75,467,332 |
| 2025-08-15 | 5.420 | 5.700 | 5.380 | 5.500 | 5.500 | 61,291,521 |
| 2025-08-14 | 5.410 | 5.530 | 5.160 | 5.480 | 5.480 | 72,292,900 |
| 2025-08-13 | 5.490 | 5.620 | 5.220 | 5.340 | 5.340 | 94,499,879 |
| 2025-08-12 | 5.320 | 5.840 | 5.300 | 5.460 | 5.460 | 129,025,765 |
| 2025-08-11 | 5.400 | 5.520 | 5.030 | 5.490 | 5.490 | 121,234,480 |
| 2025-08-08 | 4.510 | 5.700 | 4.410 | 5.350 | 5.350 | 348,158,627 |
| 2025-08-07 | 4.180 | 4.530 | 4.150 | 4.520 | 4.520 | 150,800,601 |
| 2025-08-06 | 3.990 | 4.200 | 3.820 | 4.180 | 4.180 | 188,208,585 |
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.