Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.650 | 3.650 | 3.400 | 3.420 | 3.420 | 17,683,100 |
| 2025-02-07 | 3.580 | 3.670 | 3.390 | 3.550 | 3.550 | 25,428,000 |
| 2025-02-06 | 3.470 | 3.560 | 3.430 | 3.540 | 3.540 | 24,167,000 |
| 2025-02-05 | 3.450 | 3.560 | 3.320 | 3.460 | 3.460 | 22,876,000 |
| 2025-02-04 | 3.350 | 3.410 | 3.260 | 3.410 | 3.410 | 4,845,000 |
| 2025-02-03 | 3.400 | 3.460 | 3.290 | 3.320 | 3.320 | 6,093,000 |
| 2025-01-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,858,000 |
| 2025-01-27 | 3.500 | 3.600 | 3.380 | 3.440 | 3.440 | 21,898,000 |
| 2025-01-24 | 3.380 | 3.540 | 3.380 | 3.500 | 3.500 | 19,570,000 |
| 2025-01-23 | 3.470 | 3.580 | 3.360 | 3.390 | 3.390 | 16,230,000 |
| 2025-01-22 | 3.440 | 3.500 | 3.240 | 3.470 | 3.470 | 19,058,000 |
| 2025-01-21 | 3.320 | 3.450 | 3.300 | 3.380 | 3.380 | 21,045,000 |
| 2025-01-20 | 3.210 | 3.320 | 3.130 | 3.300 | 3.300 | 19,848,000 |
| 2025-01-17 | 3.150 | 3.370 | 3.100 | 3.170 | 3.170 | 40,123,000 |
| 2025-01-16 | 3.180 | 3.230 | 3.090 | 3.160 | 3.160 | 26,677,000 |
| 2025-01-15 | 2.880 | 3.290 | 2.800 | 3.130 | 3.130 | 53,294,000 |
| 2025-01-14 | 2.690 | 2.890 | 2.680 | 2.850 | 2.850 | 25,003,000 |
| 2025-01-13 | 2.510 | 2.800 | 2.510 | 2.710 | 2.710 | 37,894,000 |
| 2025-01-10 | 2.680 | 2.870 | 2.400 | 2.510 | 2.510 | 61,924,000 |
| 2025-01-09 | 3.370 | 3.530 | 2.240 | 2.650 | 2.650 | 212,708,000 |
| 2025-01-08 | 3.520 | 3.630 | 3.150 | 3.340 | 3.340 | 31,263,000 |
| 2025-01-07 | 3.560 | 3.720 | 3.320 | 3.510 | 3.510 | 25,267,900 |
| 2025-01-06 | 3.500 | 3.800 | 3.500 | 3.570 | 3.570 | 32,407,000 |
| 2025-01-03 | 3.540 | 3.600 | 3.420 | 3.490 | 3.490 | 14,251,000 |
| 2025-01-02 | 3.730 | 3.750 | 3.490 | 3.540 | 3.540 | 17,075,000 |
| 2024-12-31 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 21,110,000 |
| 2024-12-30 | 3.260 | 3.740 | 3.230 | 3.680 | 3.680 | 45,602,000 |
| 2024-12-27 | 3.250 | 3.330 | 3.200 | 3.250 | 3.250 | 12,053,500 |
| 2024-12-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 8,765,000 |
| 2024-12-23 | 3.450 | 3.450 | 3.110 | 3.130 | 3.130 | 22,442,000 |
| 2024-12-20 | 3.350 | 3.530 | 3.350 | 3.370 | 3.370 | 10,922,000 |
| 2024-12-19 | 3.400 | 3.440 | 3.270 | 3.360 | 3.360 | 16,083,000 |
| 2024-12-18 | 3.430 | 3.520 | 3.350 | 3.480 | 3.480 | 9,601,000 |
| 2024-12-17 | 3.370 | 3.480 | 3.320 | 3.400 | 3.400 | 7,827,000 |
| 2024-12-16 | 3.290 | 3.390 | 3.260 | 3.390 | 3.390 | 16,826,668 |
| 2024-12-13 | 3.390 | 3.430 | 3.320 | 3.340 | 3.340 | 8,916,140 |
| 2024-12-12 | 3.490 | 3.490 | 3.280 | 3.390 | 3.390 | 18,813,000 |
| 2024-12-11 | 3.330 | 3.460 | 3.310 | 3.430 | 3.430 | 16,166,000 |
| 2024-12-10 | 3.790 | 3.860 | 3.380 | 3.380 | 3.380 | 26,134,000 |
| 2024-12-09 | 3.600 | 3.710 | 3.540 | 3.710 | 3.710 | 14,779,628 |
| 2024-12-06 | 3.670 | 3.670 | 3.440 | 3.600 | 3.600 | 18,655,000 |
| 2024-12-05 | 3.430 | 3.700 | 3.400 | 3.610 | 3.610 | 22,798,000 |
| 2024-12-04 | 3.550 | 3.550 | 3.360 | 3.430 | 3.430 | 9,214,000 |
| 2024-12-03 | 3.480 | 3.510 | 3.340 | 3.460 | 3.460 | 10,415,223 |
| 2024-12-02 | 3.280 | 3.450 | 3.280 | 3.410 | 3.410 | 14,750,000 |
| 2024-11-29 | 3.170 | 3.390 | 3.120 | 3.250 | 3.250 | 19,086,000 |
| 2024-11-28 | 3.190 | 3.240 | 3.120 | 3.150 | 3.150 | 8,843,000 |
| 2024-11-27 | 3.070 | 3.180 | 2.880 | 3.160 | 3.160 | 35,292,000 |
| 2024-11-26 | 3.310 | 3.340 | 2.910 | 3.070 | 3.070 | 50,517,000 |
| 2024-11-25 | 3.750 | 3.750 | 3.170 | 3.310 | 3.310 | 36,010,372 |
| 2024-11-22 | 3.820 | 3.850 | 3.600 | 3.640 | 3.640 | 15,089,000 |
| 2024-11-21 | 3.820 | 3.880 | 3.650 | 3.770 | 3.770 | 18,336,000 |
| 2024-11-20 | 3.570 | 3.970 | 3.540 | 3.820 | 3.820 | 50,414,853 |
| 2024-11-19 | 3.540 | 3.600 | 3.310 | 3.560 | 3.560 | 13,562,439 |
| 2024-11-18 | 3.440 | 3.700 | 3.250 | 3.430 | 3.430 | 24,468,000 |
| 2024-11-15 | 3.370 | 3.440 | 3.320 | 3.360 | 3.360 | 10,643,999 |
| 2024-11-14 | 3.440 | 3.530 | 3.310 | 3.370 | 3.370 | 12,226,000 |
| 2024-11-13 | 3.510 | 3.510 | 3.270 | 3.440 | 3.440 | 19,909,602 |
| 2024-11-12 | 3.540 | 3.720 | 3.440 | 3.490 | 3.490 | 31,819,800 |
| 2024-11-11 | 3.360 | 3.590 | 3.130 | 3.520 | 3.520 | 31,699,699 |
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.