Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.220 | 3.490 | 3.220 | 3.470 | 3.470 | 25,377,000 |
| 2025-05-09 | 3.160 | 3.270 | 3.060 | 3.190 | 3.190 | 10,412,000 |
| 2025-05-08 | 3.210 | 3.230 | 3.140 | 3.150 | 3.150 | 7,470,000 |
| 2025-05-07 | 3.290 | 3.350 | 3.170 | 3.220 | 3.220 | 8,668,000 |
| 2025-05-06 | 3.300 | 3.340 | 3.210 | 3.240 | 3.240 | 6,901,000 |
| 2025-05-02 | 3.270 | 3.330 | 3.150 | 3.320 | 3.320 | 3,498,510 |
| 2025-04-30 | 3.130 | 3.280 | 3.120 | 3.260 | 3.260 | 9,418,215 |
| 2025-04-29 | 3.110 | 3.170 | 3.070 | 3.130 | 3.130 | 5,789,361 |
| 2025-04-28 | 3.080 | 3.140 | 3.070 | 3.110 | 3.110 | 7,194,542 |
| 2025-04-25 | 3.270 | 3.270 | 3.060 | 3.070 | 3.070 | 21,247,000 |
| 2025-04-24 | 3.400 | 3.400 | 3.200 | 3.260 | 3.260 | 11,931,591 |
| 2025-04-23 | 3.350 | 3.390 | 3.310 | 3.350 | 3.350 | 10,394,442 |
| 2025-04-22 | 3.310 | 3.340 | 3.250 | 3.310 | 3.310 | 6,706,250 |
| 2025-04-17 | 3.320 | 3.340 | 3.250 | 3.320 | 3.320 | 7,886,405 |
| 2025-04-16 | 3.360 | 3.480 | 3.270 | 3.350 | 3.350 | 9,576,737 |
| 2025-04-15 | 3.500 | 3.520 | 3.350 | 3.390 | 3.390 | 11,365,767 |
| 2025-04-14 | 3.440 | 3.440 | 3.310 | 3.380 | 3.380 | 9,236,000 |
| 2025-04-11 | 3.250 | 3.350 | 3.200 | 3.310 | 3.310 | 12,447,000 |
| 2025-04-10 | 3.300 | 3.400 | 3.200 | 3.270 | 3.270 | 20,195,131 |
| 2025-04-09 | 3.000 | 3.250 | 2.930 | 3.160 | 3.160 | 23,538,318 |
| 2025-04-08 | 3.180 | 3.190 | 3.000 | 3.170 | 3.170 | 17,564,000 |
| 2025-04-07 | 3.600 | 3.600 | 2.950 | 3.010 | 3.010 | 46,059,000 |
| 2025-04-03 | 3.920 | 3.990 | 3.880 | 3.960 | 3.960 | 8,425,688 |
| 2025-04-02 | 3.930 | 4.050 | 3.930 | 3.970 | 3.970 | 6,366,515 |
| 2025-04-01 | 4.140 | 4.170 | 3.880 | 3.940 | 3.940 | 25,878,178 |
| 2025-03-31 | 4.050 | 4.170 | 4.010 | 4.110 | 4.110 | 13,091,794 |
| 2025-03-28 | 4.040 | 4.150 | 3.960 | 4.080 | 4.080 | 16,481,858 |
| 2025-03-27 | 4.110 | 4.150 | 3.940 | 3.970 | 3.970 | 20,219,074 |
| 2025-03-26 | 4.240 | 4.300 | 4.090 | 4.090 | 4.090 | 9,841,000 |
| 2025-03-25 | 4.400 | 4.470 | 4.140 | 4.200 | 4.200 | 23,739,026 |
| 2025-03-24 | 4.050 | 4.390 | 3.950 | 4.300 | 4.300 | 33,605,088 |
| 2025-03-21 | 4.150 | 4.180 | 3.980 | 4.050 | 4.050 | 23,752,726 |
| 2025-03-20 | 4.660 | 4.660 | 4.150 | 4.150 | 4.150 | 32,734,418 |
| 2025-03-19 | 4.430 | 4.580 | 4.350 | 4.550 | 4.550 | 16,233,262 |
| 2025-03-18 | 4.500 | 4.580 | 4.350 | 4.430 | 4.430 | 22,198,969 |
| 2025-03-17 | 4.040 | 4.630 | 3.940 | 4.530 | 4.530 | 83,311,344 |
| 2025-03-14 | 4.030 | 4.030 | 3.880 | 3.950 | 3.950 | 9,690,873 |
| 2025-03-13 | 4.130 | 4.130 | 3.860 | 3.930 | 3.930 | 19,910,975 |
| 2025-03-12 | 4.150 | 4.170 | 4.000 | 4.080 | 4.080 | 13,000,000 |
| 2025-03-11 | 4.130 | 4.150 | 4.020 | 4.130 | 4.130 | 12,549,500 |
| 2025-03-10 | 4.350 | 4.410 | 4.130 | 4.160 | 4.160 | 15,090,000 |
| 2025-03-07 | 4.260 | 4.350 | 4.170 | 4.270 | 4.270 | 14,093,691 |
| 2025-03-06 | 4.120 | 4.290 | 4.060 | 4.260 | 4.260 | 22,842,087 |
| 2025-03-05 | 4.150 | 4.150 | 3.960 | 4.010 | 4.010 | 12,935,000 |
| 2025-03-04 | 4.000 | 4.160 | 4.000 | 4.060 | 4.060 | 15,492,329 |
| 2025-03-03 | 4.110 | 4.240 | 4.000 | 4.120 | 4.120 | 28,005,720 |
| 2025-02-28 | 4.230 | 4.230 | 3.940 | 4.080 | 4.080 | 61,448,316 |
| 2025-02-27 | 4.510 | 4.620 | 4.050 | 4.230 | 4.230 | 51,061,000 |
| 2025-02-26 | 4.260 | 4.450 | 4.220 | 4.400 | 4.400 | 36,853,000 |
| 2025-02-25 | 4.110 | 4.380 | 4.110 | 4.250 | 4.250 | 20,144,000 |
| 2025-02-24 | 4.130 | 4.460 | 3.970 | 4.330 | 4.330 | 50,281,721 |
| 2025-02-21 | 4.000 | 4.180 | 3.940 | 4.070 | 4.070 | 37,474,840 |
| 2025-02-20 | 3.980 | 4.030 | 3.790 | 3.890 | 3.890 | 27,678,713 |
| 2025-02-19 | 4.180 | 4.210 | 3.780 | 3.980 | 3.980 | 60,483,000 |
| 2025-02-18 | 4.280 | 4.470 | 4.070 | 4.180 | 4.180 | 68,251,267 |
| 2025-02-17 | 3.350 | 4.400 | 3.350 | 4.280 | 4.280 | 189,947,600 |
| 2025-02-14 | 3.170 | 3.280 | 3.160 | 3.270 | 3.270 | 15,242,000 |
| 2025-02-13 | 3.430 | 3.470 | 3.140 | 3.160 | 3.160 | 27,465,114 |
| 2025-02-12 | 3.460 | 3.490 | 3.380 | 3.420 | 3.420 | 18,603,114 |
| 2025-02-11 | 3.450 | 3.500 | 3.370 | 3.390 | 3.390 | 12,673,000 |
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.