Vobile Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.590 | 2.600 | 2.455 | 2.475 | 2.475 | 19,166,000 |
| 2026-10-21 | 2.745 | 2.770 | 2.560 | 2.595 | 2.595 | 32,268,000 |
| 2026-10-20 | 2.880 | 2.880 | 2.680 | 2.745 | 2.745 | 24,246,000 |
| 2026-10-16 | 2.845 | 2.895 | 2.805 | 2.820 | 2.820 | 18,635,000 |
| 2026-10-15 | 2.800 | 2.855 | 2.750 | 2.805 | 2.805 | 15,809,000 |
| 2026-10-14 | 2.730 | 2.980 | 2.715 | 2.895 | 2.895 | 22,207,695 |
| 2026-10-13 | 2.850 | 2.850 | 2.700 | 2.740 | 2.740 | 22,083,000 |
| 2026-10-12 | 3.025 | 3.025 | 2.850 | 2.895 | 2.895 | 17,208,469 |
| 2026-10-09 | 2.955 | 3.025 | 2.850 | 2.995 | 2.995 | 20,883,000 |
| 2026-10-08 | 3.205 | 3.290 | 2.895 | 2.930 | 2.930 | 40,867,789 |
| 2026-10-07 | 3.185 | 3.190 | 3.125 | 3.185 | 3.185 | 2,833,000 |
| 2026-10-06 | 3.260 | 3.260 | 3.180 | 3.185 | 3.185 | 2,372,000 |
| 2026-10-05 | 3.210 | 3.220 | 3.105 | 3.210 | 3.210 | 4,027,000 |
| 2026-10-02 | 3.345 | 3.345 | 3.135 | 3.205 | 3.205 | 6,206,000 |
| 2026-09-30 | 3.225 | 3.340 | 3.155 | 3.300 | 3.300 | 19,111,000 |
| 2026-09-29 | 3.345 | 3.345 | 3.140 | 3.225 | 3.225 | 31,426,254 |
| 2026-09-28 | 3.215 | 3.365 | 3.105 | 3.345 | 3.345 | 26,434,000 |
| 2026-09-25 | 3.205 | 3.240 | 3.150 | 3.235 | 3.235 | 4,542,000 |
| 2026-09-24 | 3.310 | 3.320 | 3.210 | 3.235 | 3.235 | 16,144,000 |
| 2026-09-23 | 3.490 | 3.520 | 3.235 | 3.275 | 3.275 | 39,210,000 |
| 2026-09-22 | 3.540 | 3.580 | 3.405 | 3.455 | 3.455 | 34,807,805 |
| 2026-09-21 | 3.335 | 3.580 | 3.250 | 3.505 | 3.505 | 49,017,500 |
| 2026-09-18 | 2.990 | 3.335 | 2.985 | 3.335 | 3.335 | 62,460,000 |
| 2026-09-17 | 2.920 | 2.970 | 2.815 | 2.960 | 2.960 | 21,220,000 |
| 2026-09-16 | 2.835 | 2.935 | 2.800 | 2.905 | 2.905 | 14,210,000 |
| 2026-09-15 | 3.025 | 3.040 | 2.810 | 2.835 | 2.835 | 29,745,000 |
| 2026-09-14 | 3.145 | 3.145 | 2.895 | 2.965 | 2.965 | 43,203,000 |
| 2026-09-11 | 3.020 | 3.190 | 2.970 | 3.120 | 3.120 | 36,832,910 |
| 2026-09-10 | 3.340 | 3.350 | 3.030 | 3.060 | 3.060 | 71,613,000 |
| 2026-09-09 | 3.375 | 3.400 | 3.300 | 3.360 | 3.360 | 18,794,000 |
| 2026-09-08 | 3.495 | 3.550 | 3.310 | 3.340 | 3.340 | 52,652,000 |
| 2026-09-07 | 3.530 | 3.650 | 3.380 | 3.465 | 3.465 | 47,899,000 |
| 2026-09-04 | 3.395 | 3.530 | 3.345 | 3.475 | 3.475 | 53,694,031 |
| 2026-09-03 | 3.350 | 3.515 | 3.300 | 3.320 | 3.320 | 48,363,000 |
| 2026-09-02 | 3.320 | 3.470 | 3.290 | 3.355 | 3.355 | 44,983,000 |
| 2026-09-01 | 3.035 | 3.450 | 3.035 | 3.415 | 3.415 | 98,179,211 |
| 2026-08-31 | 2.765 | 3.085 | 2.680 | 3.065 | 3.065 | 65,831,500 |
| 2026-08-28 | 2.840 | 2.960 | 2.750 | 2.800 | 2.800 | 87,835,000 |
| 2026-08-27 | 2.530 | 2.710 | 2.500 | 2.680 | 2.680 | 46,593,109 |
| 2026-08-26 | 2.490 | 2.660 | 2.475 | 2.500 | 2.500 | 31,110,000 |
| 2026-08-25 | 2.375 | 2.480 | 2.340 | 2.480 | 2.480 | 15,496,000 |
| 2026-08-24 | 2.390 | 2.400 | 2.320 | 2.350 | 2.350 | 7,653,000 |
| 2026-08-21 | 2.325 | 2.380 | 2.295 | 2.375 | 2.375 | 7,835,000 |
| 2026-08-20 | 2.320 | 2.380 | 2.290 | 2.320 | 2.320 | 11,374,000 |
| 2026-08-19 | 2.410 | 2.410 | 2.275 | 2.285 | 2.285 | 14,318,000 |
| 2026-08-18 | 2.500 | 2.510 | 2.345 | 2.400 | 2.400 | 21,977,000 |
| 2026-08-17 | 2.560 | 2.570 | 2.485 | 2.505 | 2.505 | 15,229,000 |
| 2026-08-14 | 2.535 | 2.585 | 2.495 | 2.530 | 2.530 | 9,973,000 |
| 2026-08-13 | 2.465 | 2.680 | 2.450 | 2.535 | 2.535 | 31,166,000 |
| 2026-08-12 | 2.535 | 2.535 | 2.425 | 2.465 | 2.465 | 13,397,000 |
| 2026-08-11 | 2.585 | 2.590 | 2.465 | 2.510 | 2.510 | 17,796,717 |
| 2026-08-10 | 2.560 | 2.610 | 2.530 | 2.585 | 2.585 | 6,760,000 |
| 2026-08-07 | 2.580 | 2.580 | 2.475 | 2.560 | 2.560 | 21,583,000 |
| 2026-08-06 | 2.585 | 2.655 | 2.550 | 2.590 | 2.590 | 10,032,750 |
| 2026-08-05 | 2.570 | 2.675 | 2.540 | 2.630 | 2.630 | 19,334,031 |
| 2026-08-04 | 2.500 | 2.570 | 2.450 | 2.570 | 2.570 | 21,922,000 |
| 2026-08-03 | 2.480 | 2.570 | 2.425 | 2.465 | 2.465 | 16,427,000 |
| 2026-07-31 | 2.290 | 2.480 | 2.260 | 2.480 | 2.480 | 39,155,000 |
| 2026-07-30 | 2.370 | 2.400 | 2.240 | 2.250 | 2.250 | 15,089,000 |
| 2026-07-29 | 2.330 | 2.380 | 2.310 | 2.360 | 2.360 | 11,450,000 |
Page 1 of 5 · 246 trading daysOlder →
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.