Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.710 | 3.920 | 3.640 | 3.830 | 3.830 | 115,523,696 |
| 2025-08-04 | 3.420 | 3.640 | 3.390 | 3.630 | 3.630 | 37,870,669 |
| 2025-08-01 | 3.510 | 3.530 | 3.400 | 3.410 | 3.410 | 19,372,698 |
| 2025-07-31 | 3.550 | 3.670 | 3.440 | 3.500 | 3.500 | 37,919,281 |
| 2025-07-30 | 3.660 | 3.700 | 3.510 | 3.520 | 3.520 | 25,496,139 |
| 2025-07-29 | 3.570 | 3.730 | 3.440 | 3.660 | 3.660 | 34,122,066 |
| 2025-07-28 | 3.700 | 3.700 | 3.500 | 3.550 | 3.550 | 22,987,670 |
| 2025-07-25 | 3.690 | 3.720 | 3.630 | 3.660 | 3.660 | 12,845,063 |
| 2025-07-24 | 3.650 | 3.680 | 3.600 | 3.680 | 3.680 | 21,152,579 |
| 2025-07-23 | 3.680 | 3.680 | 3.590 | 3.650 | 3.650 | 18,294,060 |
| 2025-07-22 | 3.850 | 3.850 | 3.590 | 3.610 | 3.610 | 49,255,811 |
| 2025-07-21 | 3.950 | 3.950 | 3.770 | 3.830 | 3.830 | 28,857,681 |
| 2025-07-18 | 3.910 | 4.010 | 3.880 | 3.910 | 3.910 | 35,370,992 |
| 2025-07-17 | 3.830 | 3.930 | 3.760 | 3.910 | 3.910 | 36,502,594 |
| 2025-07-16 | 3.790 | 3.850 | 3.740 | 3.790 | 3.790 | 21,846,000 |
| 2025-07-15 | 3.710 | 3.820 | 3.630 | 3.780 | 3.780 | 32,000,000 |
| 2025-07-14 | 3.750 | 3.800 | 3.610 | 3.670 | 3.670 | 32,938,392 |
| 2025-07-11 | 3.710 | 3.850 | 3.690 | 3.720 | 3.720 | 39,013,309 |
| 2025-07-10 | 3.830 | 3.830 | 3.620 | 3.690 | 3.690 | 37,383,756 |
| 2025-07-09 | 3.740 | 3.870 | 3.660 | 3.780 | 3.780 | 43,251,290 |
| 2025-07-08 | 3.470 | 3.760 | 3.440 | 3.740 | 3.740 | 82,095,550 |
| 2025-07-07 | 3.450 | 3.490 | 3.390 | 3.450 | 3.450 | 24,680,230 |
| 2025-07-04 | 3.340 | 3.520 | 3.310 | 3.440 | 3.440 | 79,050,000 |
| 2025-07-03 | 3.240 | 3.400 | 3.160 | 3.340 | 3.340 | 43,299,113 |
| 2025-07-02 | 3.220 | 3.290 | 3.140 | 3.240 | 3.240 | 32,885,000 |
| 2025-06-30 | 3.340 | 3.410 | 3.210 | 3.220 | 3.220 | 96,087,513 |
| 2025-06-27 | 3.450 | 3.500 | 3.150 | 3.260 | 3.260 | 88,456,046 |
| 2025-06-26 | 3.200 | 3.820 | 3.110 | 3.260 | 3.260 | 144,547,518 |
| 2025-06-25 | 3.040 | 3.190 | 3.040 | 3.190 | 3.190 | 26,737,000 |
| 2025-06-24 | 2.950 | 3.080 | 2.920 | 3.030 | 3.030 | 34,624,000 |
| 2025-06-23 | 2.980 | 3.000 | 2.860 | 2.920 | 2.920 | 31,258,000 |
| 2025-06-20 | 3.150 | 3.150 | 2.970 | 2.990 | 2.990 | 46,525,145 |
| 2025-06-19 | 3.180 | 3.280 | 3.100 | 3.120 | 3.120 | 46,612,000 |
| 2025-06-18 | 3.090 | 3.100 | 3.040 | 3.090 | 3.090 | 9,462,036 |
| 2025-06-17 | 3.180 | 3.270 | 3.090 | 3.100 | 3.100 | 20,044,000 |
| 2025-06-16 | 3.210 | 3.220 | 3.130 | 3.180 | 3.180 | 23,676,000 |
| 2025-06-13 | 3.290 | 3.350 | 3.200 | 3.200 | 3.200 | 20,144,217 |
| 2025-06-12 | 3.260 | 3.310 | 3.170 | 3.270 | 3.270 | 24,873,519 |
| 2025-06-11 | 3.290 | 3.340 | 3.200 | 3.200 | 3.200 | 26,757,000 |
| 2025-06-10 | 3.390 | 3.390 | 3.180 | 3.280 | 3.280 | 31,076,628 |
| 2025-06-09 | 3.290 | 3.410 | 3.290 | 3.370 | 3.370 | 16,991,859 |
| 2025-06-06 | 3.370 | 3.370 | 3.270 | 3.290 | 3.290 | 15,905,000 |
| 2025-06-05 | 3.400 | 3.400 | 3.270 | 3.350 | 3.350 | 30,629,500 |
| 2025-06-04 | 3.460 | 3.460 | 3.350 | 3.380 | 3.380 | 38,006,889 |
| 2025-06-03 | 3.580 | 3.590 | 3.400 | 3.430 | 3.430 | 38,220,000 |
| 2025-06-02 | 3.560 | 3.620 | 3.450 | 3.520 | 3.520 | 8,233,364 |
| 2025-05-30 | 3.470 | 3.920 | 3.430 | 3.620 | 3.620 | 141,405,000 |
| 2025-05-29 | 3.420 | 3.510 | 3.410 | 3.450 | 3.450 | 25,489,259 |
| 2025-05-28 | 3.470 | 3.520 | 3.350 | 3.410 | 3.410 | 45,800,113 |
| 2025-05-27 | 3.720 | 3.730 | 3.300 | 3.470 | 3.470 | 206,009,591 |
| 2025-05-26 | 4.100 | 4.400 | 4.070 | 4.170 | 4.170 | 59,157,019 |
| 2025-05-23 | 4.110 | 4.140 | 4.050 | 4.070 | 4.070 | 21,283,493 |
| 2025-05-22 | 3.960 | 4.160 | 3.840 | 4.110 | 4.110 | 43,287,000 |
| 2025-05-21 | 3.890 | 4.040 | 3.810 | 3.970 | 3.970 | 34,599,022 |
| 2025-05-20 | 3.530 | 3.900 | 3.450 | 3.850 | 3.850 | 37,003,000 |
| 2025-05-19 | 3.420 | 3.750 | 3.410 | 3.530 | 3.530 | 36,679,110 |
| 2025-05-16 | 3.370 | 3.460 | 3.300 | 3.420 | 3.420 | 16,135,949 |
| 2025-05-15 | 3.300 | 3.380 | 3.270 | 3.320 | 3.320 | 7,773,000 |
| 2025-05-14 | 3.410 | 3.440 | 3.280 | 3.320 | 3.320 | 8,234,476 |
| 2025-05-13 | 3.490 | 3.490 | 3.310 | 3.370 | 3.370 | 12,288,000 |
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.