Mobicon Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.520	0.520	0.520	0.520	0.517	0
2026-01-23	0.520	0.520	0.520	0.520	0.517	0
2026-01-22	0.520	0.520	0.520	0.520	0.517	0
2026-01-21	0.520	0.520	0.520	0.520	0.517	0
2026-01-20	0.520	0.520	0.520	0.520	0.517	0
2026-01-19	0.520	0.520	0.520	0.520	0.517	0
2026-01-16	0.530	0.530	0.530	0.530	0.527	0
2026-01-15	0.540	0.540	0.540	0.540	0.537	0
2026-01-14	0.540	0.540	0.540	0.540	0.537	0
2026-01-13	0.540	0.540	0.540	0.540	0.537	0
2026-01-12	0.540	0.540	0.540	0.540	0.537	0
2026-01-09	0.540	0.540	0.540	0.540	0.537	0
2026-01-08	0.540	0.540	0.540	0.540	0.537	0
2026-01-07	0.550	0.550	0.500	0.540	0.537	296,000
2026-01-06	0.550	0.550	0.550	0.550	0.547	0
2026-01-05	0.550	0.550	0.550	0.550	0.547	0
2026-01-02	0.550	0.550	0.550	0.550	0.547	0
2025-12-31	0.560	0.560	0.560	0.560	0.557	0
2025-12-30	0.550	0.550	0.380	0.530	0.527	18,000
2025-12-29	0.530	0.530	0.530	0.530	0.527	0
2025-12-24	0.530	0.530	0.530	0.530	0.527	0
2025-12-23	0.530	0.530	0.530	0.530	0.527	0
2025-12-22	0.560	0.560	0.540	0.540	0.537	10,000
2025-12-19	0.450	0.500	0.450	0.495	0.493	70,000
2025-12-18	0.365	0.430	0.360	0.430	0.428	158,000
2025-12-17	0.420	0.440	0.410	0.410	0.408	6,000
2025-12-16	0.405	0.405	0.405	0.405	0.403	0
2025-12-15	0.410	0.410	0.410	0.410	0.408	36,000
2025-12-12	0.360	0.415	0.355	0.415	0.413	16,000
2025-12-11	0.415	0.415	0.415	0.415	0.413	0
2025-12-10	0.415	0.415	0.415	0.415	0.413	0
2025-12-09	0.410	0.450	0.390	0.420	0.418	204,000
2025-12-08	0.383	0.383	0.383	0.383	0.381	0
2025-12-05	0.320	0.385	0.320	0.385	0.381	54,000
2025-12-04	0.380	0.380	0.380	0.380	0.376	0
2025-12-03	0.380	0.380	0.380	0.380	0.376	0
2025-12-02	0.380	0.380	0.380	0.380	0.376	0
2025-12-01	0.385	0.385	0.385	0.385	0.381	0
2025-11-28	0.385	0.385	0.385	0.385	0.381	0
2025-11-27	0.385	0.385	0.385	0.385	0.381	0
2025-11-26	0.385	0.385	0.385	0.385	0.381	20,000
2025-11-25	0.390	0.390	0.385	0.385	0.381	4,000
2025-11-24	0.370	0.370	0.370	0.370	0.366	0
2025-11-21	0.370	0.370	0.370	0.370	0.366	0
2025-11-20	0.370	0.370	0.370	0.370	0.366	0
2025-11-19	0.370	0.370	0.370	0.370	0.366	0
2025-11-18	0.370	0.370	0.370	0.370	0.366	0
2025-11-17	0.370	0.370	0.370	0.370	0.366	0
2025-11-14	0.370	0.370	0.370	0.370	0.366	0
2025-11-13	0.370	0.370	0.370	0.370	0.366	0
2025-11-12	0.370	0.370	0.370	0.370	0.366	0
2025-11-11	0.370	0.370	0.370	0.370	0.366	0
2025-11-10	0.370	0.370	0.370	0.370	0.366	0
2025-11-07	0.370	0.370	0.370	0.370	0.366	0
2025-11-06	0.370	0.370	0.370	0.370	0.366	0
2025-11-05	0.370	0.370	0.370	0.370	0.366	0
2025-11-04	0.370	0.370	0.370	0.370	0.366	0
2025-11-03	0.370	0.370	0.370	0.370	0.366	0
2025-10-31	0.370	0.370	0.370	0.370	0.366	0
2025-10-30	0.375	0.375	0.375	0.375	0.371	0

← NewerPage 4 of 21 · 1,229 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.