Mobicon Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.375	0.375	0.375	0.375	0.371	0
2025-10-27	0.375	0.375	0.375	0.375	0.371	0
2025-10-24	0.375	0.375	0.375	0.375	0.371	0
2025-10-23	0.375	0.375	0.375	0.375	0.371	0
2025-10-22	0.375	0.375	0.375	0.375	0.371	0
2025-10-21	0.375	0.375	0.375	0.375	0.371	0
2025-10-20	0.375	0.375	0.375	0.375	0.371	0
2025-10-17	0.375	0.375	0.375	0.375	0.371	0
2025-10-16	0.375	0.375	0.375	0.375	0.371	0
2025-10-15	0.375	0.375	0.375	0.375	0.371	0
2025-10-14	0.375	0.375	0.375	0.375	0.371	0
2025-10-13	0.375	0.375	0.375	0.375	0.371	0
2025-10-10	0.375	0.375	0.375	0.375	0.371	0
2025-10-09	0.375	0.375	0.375	0.375	0.371	0
2025-10-08	0.375	0.375	0.375	0.375	0.371	0
2025-10-06	0.375	0.375	0.375	0.375	0.371	0
2025-10-03	0.375	0.375	0.375	0.375	0.371	0
2025-10-02	0.345	0.380	0.345	0.375	0.371	68,000
2025-09-30	0.345	0.345	0.345	0.345	0.341	0
2025-09-29	0.345	0.345	0.345	0.345	0.341	0
2025-09-26	0.345	0.345	0.345	0.345	0.341	0
2025-09-25	0.345	0.345	0.345	0.345	0.341	0
2025-09-24	0.280	0.345	0.280	0.345	0.341	14,000
2025-09-23	0.350	0.350	0.350	0.350	0.346	0
2025-09-22	0.350	0.350	0.350	0.350	0.346	0
2025-09-19	0.350	0.350	0.350	0.350	0.346	0
2025-09-18	0.350	0.350	0.350	0.350	0.346	0
2025-09-17	0.350	0.350	0.350	0.350	0.346	0
2025-09-16	0.350	0.350	0.350	0.350	0.346	0
2025-09-15	0.300	0.350	0.300	0.350	0.346	14,000
2025-09-12	0.345	0.345	0.345	0.345	0.341	0
2025-09-11	0.335	0.350	0.335	0.345	0.341	6,000
2025-09-10	0.340	0.340	0.340	0.340	0.336	0
2025-09-09	0.340	0.340	0.340	0.340	0.336	0
2025-09-08	0.345	0.345	0.345	0.345	0.341	0
2025-09-05	0.345	0.345	0.345	0.345	0.341	0
2025-09-04	0.345	0.345	0.345	0.345	0.341	2,000
2025-09-03	0.340	0.340	0.340	0.340	0.336	0
2025-09-02	0.340	0.345	0.325	0.345	0.341	28,000
2025-09-01	0.350	0.350	0.350	0.350	0.346	0
2025-08-29	0.335	0.380	0.335	0.355	0.351	16,000
2025-08-28	0.390	0.400	0.360	0.360	0.356	24,000
2025-08-27	0.400	0.400	0.400	0.400	0.395	2,000
2025-08-26	0.420	0.420	0.420	0.420	0.415	0
2025-08-25	0.430	0.430	0.430	0.430	0.425	0
2025-08-22	0.430	0.430	0.430	0.430	0.425	0
2025-08-21	0.420	0.440	0.350	0.430	0.425	500,000
2025-08-20	0.380	0.495	0.380	0.455	0.450	1,156,600
2025-08-19	0.335	0.335	0.335	0.335	0.331	0
2025-08-18	0.330	0.335	0.330	0.335	0.331	4,000
2025-08-15	0.290	0.330	0.290	0.330	0.326	50,000
2025-08-14	0.260	0.260	0.260	0.260	0.255	0
2025-08-13	0.260	0.260	0.260	0.260	0.255	0
2025-08-12	0.260	0.260	0.260	0.260	0.255	0
2025-08-11	0.260	0.260	0.260	0.260	0.255	0
2025-08-08	0.260	0.260	0.260	0.260	0.255	20,000
2025-08-07	0.270	0.270	0.270	0.270	0.264	0
2025-08-06	0.260	0.270	0.260	0.270	0.264	38,000
2025-08-05	0.290	0.290	0.290	0.290	0.284	0
2025-08-04	0.290	0.290	0.290	0.290	0.284	0

← NewerPage 5 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.