Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.360 | 3.390 | 3.150 | 3.300 | 3.300 | 16,477,000 |
| 2024-11-07 | 3.210 | 3.360 | 3.090 | 3.270 | 3.270 | 21,691,000 |
| 2024-11-06 | 3.130 | 3.280 | 3.020 | 3.140 | 3.140 | 25,102,000 |
| 2024-11-05 | 3.240 | 3.250 | 3.110 | 3.160 | 3.160 | 25,923,000 |
| 2024-11-04 | 3.150 | 3.280 | 2.990 | 3.160 | 3.160 | 27,709,100 |
| 2024-11-01 | 3.570 | 3.570 | 3.020 | 3.050 | 3.050 | 70,356,000 |
| 2024-10-31 | 3.280 | 3.560 | 3.280 | 3.500 | 3.500 | 35,539,879 |
| 2024-10-30 | 3.230 | 3.280 | 3.130 | 3.250 | 3.250 | 22,828,000 |
| 2024-10-29 | 3.170 | 3.330 | 3.160 | 3.220 | 3.220 | 37,916,000 |
| 2024-10-28 | 2.950 | 3.200 | 2.850 | 3.120 | 3.120 | 51,476,000 |
| 2024-10-25 | 2.800 | 2.920 | 2.770 | 2.900 | 2.900 | 15,339,000 |
| 2024-10-24 | 2.900 | 3.000 | 2.770 | 2.790 | 2.790 | 21,556,000 |
| 2024-10-23 | 2.700 | 2.960 | 2.690 | 2.900 | 2.900 | 29,747,000 |
| 2024-10-22 | 2.600 | 2.770 | 2.600 | 2.740 | 2.740 | 18,188,000 |
| 2024-10-21 | 2.550 | 2.640 | 2.520 | 2.630 | 2.630 | 18,346,000 |
| 2024-10-18 | 2.560 | 2.650 | 2.490 | 2.600 | 2.600 | 19,672,000 |
| 2024-10-17 | 2.560 | 2.630 | 2.450 | 2.510 | 2.510 | 14,235,000 |
| 2024-10-16 | 2.420 | 2.600 | 2.380 | 2.540 | 2.540 | 24,235,000 |
| 2024-10-15 | 2.490 | 2.530 | 2.390 | 2.430 | 2.430 | 20,480,000 |
| 2024-10-14 | 2.300 | 2.660 | 2.280 | 2.490 | 2.490 | 61,259,000 |
| 2024-10-10 | 2.350 | 2.390 | 2.260 | 2.290 | 2.290 | 20,779,000 |
| 2024-10-09 | 2.510 | 2.510 | 2.150 | 2.260 | 2.260 | 50,487,000 |
| 2024-10-08 | 2.850 | 2.850 | 2.330 | 2.530 | 2.530 | 73,530,000 |
| 2024-10-07 | 2.890 | 3.050 | 2.650 | 2.770 | 2.770 | 27,389,400 |
| 2024-10-04 | 2.740 | 2.870 | 2.660 | 2.810 | 2.810 | 13,598,000 |
| 2024-10-03 | 2.930 | 3.030 | 2.600 | 2.710 | 2.710 | 33,162,000 |
| 2024-10-02 | 2.200 | 2.940 | 2.200 | 2.920 | 2.920 | 46,688,381 |
| 2024-09-30 | 2.010 | 2.220 | 1.960 | 2.180 | 2.180 | 69,177,000 |
| 2024-09-27 | 1.740 | 1.850 | 1.740 | 1.840 | 1.840 | 31,999,000 |
| 2024-09-26 | 1.700 | 1.730 | 1.620 | 1.720 | 1.720 | 24,609,000 |
| 2024-09-25 | 1.710 | 1.780 | 1.690 | 1.700 | 1.700 | 16,170,000 |
| 2024-09-24 | 1.680 | 1.690 | 1.620 | 1.690 | 1.690 | 13,446,000 |
| 2024-09-23 | 1.620 | 1.720 | 1.600 | 1.640 | 1.640 | 16,488,000 |
| 2024-09-20 | 1.600 | 1.640 | 1.570 | 1.620 | 1.620 | 8,267,000 |
| 2024-09-19 | 1.560 | 1.590 | 1.510 | 1.590 | 1.590 | 7,818,000 |
| 2024-09-17 | 1.560 | 1.570 | 1.520 | 1.560 | 1.560 | 1,879,000 |
| 2024-09-16 | 1.480 | 1.560 | 1.440 | 1.560 | 1.560 | 2,894,000 |
| 2024-09-13 | 1.510 | 1.540 | 1.460 | 1.470 | 1.470 | 7,866,000 |
| 2024-09-12 | 1.490 | 1.510 | 1.450 | 1.480 | 1.480 | 11,503,000 |
| 2024-09-11 | 1.580 | 1.590 | 1.470 | 1.480 | 1.480 | 11,832,958 |
| 2024-09-10 | 1.550 | 1.610 | 1.530 | 1.580 | 1.580 | 17,254,500 |
| 2024-09-09 | 1.530 | 1.580 | 1.420 | 1.580 | 1.580 | 18,326,834 |
| 2024-09-05 | 1.510 | 1.520 | 1.460 | 1.520 | 1.520 | 7,893,000 |
| 2024-09-04 | 1.560 | 1.570 | 1.480 | 1.510 | 1.510 | 12,614,000 |
| 2024-09-03 | 1.540 | 1.650 | 1.540 | 1.580 | 1.580 | 19,444,999 |
| 2024-09-02 | 1.450 | 1.560 | 1.410 | 1.540 | 1.540 | 16,758,000 |
| 2024-08-30 | 1.550 | 1.560 | 1.430 | 1.450 | 1.450 | 24,112,000 |
| 2024-08-29 | 1.550 | 1.550 | 1.500 | 1.530 | 1.530 | 12,448,000 |
| 2024-08-28 | 1.620 | 1.620 | 1.510 | 1.530 | 1.530 | 16,247,000 |
| 2024-08-27 | 1.570 | 1.630 | 1.550 | 1.630 | 1.630 | 6,989,000 |
| 2024-08-26 | 1.610 | 1.740 | 1.540 | 1.590 | 1.590 | 33,740,000 |
| 2024-08-23 | 1.480 | 1.610 | 1.460 | 1.570 | 1.570 | 23,194,000 |
| 2024-08-22 | 1.520 | 1.530 | 1.430 | 1.480 | 1.480 | 12,317,000 |
| 2024-08-21 | 1.400 | 1.530 | 1.380 | 1.510 | 1.510 | 21,687,000 |
| 2024-08-20 | 1.340 | 1.440 | 1.290 | 1.400 | 1.400 | 23,949,000 |
| 2024-08-19 | 1.330 | 1.340 | 1.260 | 1.310 | 1.310 | 5,500,000 |
| 2024-08-16 | 1.260 | 1.340 | 1.260 | 1.310 | 1.310 | 14,059,000 |
| 2024-08-15 | 1.240 | 1.280 | 1.220 | 1.250 | 1.250 | 7,535,000 |
| 2024-08-14 | 1.190 | 1.340 | 1.190 | 1.230 | 1.230 | 35,311,000 |
| 2024-08-13 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 5,312,000 |
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.