Mobicon Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.500	0.500	0.500	0.500	0.498	4,000
2026-07-24	0.450	0.450	0.450	0.450	0.448	0
2026-07-23	0.450	0.450	0.450	0.450	0.448	0
2026-07-22	0.440	0.450	0.440	0.450	0.448	44,000
2026-07-21	0.470	0.470	0.470	0.470	0.468	0
2026-07-20	0.470	0.470	0.470	0.470	0.468	0
2026-07-17	0.470	0.470	0.470	0.470	0.468	0
2026-07-16	0.470	0.470	0.470	0.470	0.468	0
2026-07-15	0.470	0.470	0.470	0.470	0.468	0
2026-07-14	0.470	0.470	0.470	0.470	0.468	0
2026-07-13	0.470	0.470	0.470	0.470	0.468	0
2026-07-10	0.470	0.470	0.470	0.470	0.468	0
2026-07-09	0.470	0.470	0.470	0.470	0.468	0
2026-07-08	0.470	0.470	0.470	0.470	0.468	0
2026-07-07	0.470	0.470	0.470	0.470	0.468	0
2026-07-06	0.470	0.470	0.470	0.470	0.468	0
2026-07-03	0.470	0.470	0.470	0.470	0.468	2,000
2026-07-02	0.460	0.460	0.460	0.460	0.458	2,000
2026-06-30	0.460	0.460	0.460	0.460	0.458	0
2026-06-29	0.420	0.460	0.420	0.460	0.458	22,000
2026-06-26	0.430	0.430	0.430	0.430	0.428	0
2026-06-25	0.430	0.430	0.430	0.430	0.428	0
2026-06-24	0.430	0.430	0.430	0.430	0.428	10,000
2026-06-23	0.455	0.470	0.430	0.430	0.428	142,000
2026-06-22	0.520	0.520	0.520	0.520	0.517	0
2026-06-18	0.510	0.520	0.470	0.520	0.517	14,000
2026-06-17	0.530	0.580	0.475	0.475	0.473	172,000
2026-06-16	0.610	0.610	0.610	0.610	0.607	0
2026-06-15	0.610	0.610	0.610	0.610	0.607	0
2026-06-12	0.610	0.610	0.610	0.610	0.607	0
2026-06-11	0.560	0.610	0.560	0.610	0.607	4,000
2026-06-10	0.620	0.620	0.600	0.620	0.617	26,000
2026-06-09	0.680	0.680	0.680	0.680	0.677	0
2026-06-08	0.700	0.700	0.650	0.690	0.687	44,000
2026-06-05	0.560	0.740	0.560	0.620	0.617	110,000
2026-06-04	0.560	0.560	0.560	0.560	0.557	0
2026-06-03	0.520	0.540	0.520	0.540	0.537	50,000
2026-06-02	0.470	0.470	0.470	0.470	0.468	80,000
2026-06-01	0.470	0.470	0.470	0.470	0.468	216,000
2026-05-29	0.440	0.450	0.440	0.450	0.448	14,000
2026-05-28	0.450	0.450	0.450	0.450	0.448	0
2026-05-27	0.450	0.450	0.450	0.450	0.448	10,000
2026-05-26	0.455	0.455	0.455	0.455	0.453	0
2026-05-22	0.455	0.455	0.455	0.455	0.453	0
2026-05-21	0.455	0.455	0.455	0.455	0.453	0
2026-05-20	0.455	0.455	0.455	0.455	0.453	0
2026-05-19	0.455	0.455	0.455	0.455	0.453	0
2026-05-18	0.455	0.455	0.455	0.455	0.453	0
2026-05-15	0.430	0.455	0.430	0.455	0.453	68,000
2026-05-14	0.460	0.460	0.460	0.460	0.458	0
2026-05-13	0.460	0.460	0.460	0.460	0.458	0
2026-05-12	0.460	0.460	0.460	0.460	0.458	0
2026-05-11	0.460	0.460	0.460	0.460	0.458	10,000
2026-05-08	0.450	0.450	0.450	0.450	0.448	0
2026-05-07	0.450	0.450	0.450	0.450	0.448	0
2026-05-06	0.450	0.450	0.450	0.450	0.448	0
2026-05-05	0.450	0.450	0.450	0.450	0.448	48,000
2026-05-04	0.450	0.450	0.450	0.450	0.448	0
2026-04-30	0.450	0.450	0.450	0.450	0.448	0
2026-04-29	0.450	0.450	0.450	0.450	0.448	0

← NewerPage 2 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0025 HKD
2025-12-08	0.0025 HKD
2025-08-15	0.0025 HKD
2024-12-10	0.0050 HKD
2024-08-14	0.0050 HKD
2023-12-07	0.0050 HKD
2023-08-14	0.0050 HKD
2022-12-08	0.0050 HKD
2022-08-19	0.0050 HKD
2021-12-16	0.0050 HKD
2021-08-19	0.0050 HKD
2020-12-18	0.0050 HKD
2020-08-17	0.0050 HKD
2019-12-04	0.0050 HKD
2019-08-08	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.