Voicecomm Technology Co., Ltd. (HKG:2495)
Hong Kong
· Delayed Price · Currency is HKD 52.75
+1.80 (3.53%)
Apr 29, 2026, 3:59 PM HKT
Voicecomm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.85 | 52.75 | 49.50 | 52.75 | 52.75 | 3.53% | 54,960 |
| Apr 28, 2026 | 50.75 | 52.10 | 50.10 | 50.95 | 50.95 | 0.39% | 53,300 |
| Apr 27, 2026 | 53.90 | 53.90 | 50.20 | 50.75 | 50.75 | -1.46% | 79,880 |
| Apr 24, 2026 | 51.60 | 52.35 | 50.90 | 51.50 | 51.50 | -1.62% | 68,780 |
| Apr 23, 2026 | 53.40 | 53.40 | 52.10 | 52.35 | 52.35 | -2.88% | 38,380 |
| Apr 22, 2026 | 51.35 | 54.60 | 51.35 | 53.90 | 53.90 | 1.70% | 35,720 |
| Apr 21, 2026 | 55.30 | 55.30 | 52.70 | 53.00 | 53.00 | -4.16% | 92,520 |
| Apr 20, 2026 | 54.90 | 58.85 | 54.65 | 55.30 | 55.30 | 0.73% | 197,240 |
| Apr 17, 2026 | 55.50 | 57.00 | 53.75 | 54.90 | 54.90 | -0.09% | 75,640 |
| Apr 16, 2026 | 53.00 | 55.45 | 53.00 | 54.95 | 54.95 | 1.67% | 23,600 |
| Apr 15, 2026 | 53.15 | 54.90 | 53.00 | 54.05 | 54.05 | 1.98% | 31,960 |
| Apr 14, 2026 | 51.25 | 55.30 | 51.25 | 53.00 | 53.00 | -0.19% | 31,020 |
| Apr 13, 2026 | 50.85 | 55.50 | 50.85 | 53.10 | 53.10 | 1.53% | 69,020 |
| Apr 10, 2026 | 51.60 | 53.55 | 51.30 | 52.30 | 52.30 | 1.36% | 30,900 |
| Apr 9, 2026 | 51.85 | 53.00 | 50.50 | 51.60 | 51.60 | -3.10% | 86,180 |
| Apr 8, 2026 | 53.00 | 54.90 | 52.50 | 53.25 | 53.25 | 2.40% | 50,660 |
| Apr 2, 2026 | 53.60 | 53.65 | 52.00 | 52.00 | 52.00 | -1.79% | 19,240 |
| Apr 1, 2026 | 51.70 | 53.40 | 50.55 | 52.95 | 52.95 | 5.27% | 54,360 |
| Mar 31, 2026 | 52.20 | 52.90 | 49.30 | 50.30 | 50.30 | -3.27% | 174,420 |
| Mar 30, 2026 | 53.00 | 53.00 | 51.10 | 52.00 | 52.00 | -1.89% | 71,320 |
| Mar 27, 2026 | 57.40 | 57.40 | 52.30 | 53.00 | 53.00 | -7.83% | 76,980 |
| Mar 26, 2026 | 60.15 | 61.65 | 56.05 | 57.50 | 57.50 | -4.17% | 95,480 |
| Mar 25, 2026 | 60.00 | 61.90 | 59.45 | 60.00 | 60.00 | 0.17% | 90,700 |
| Mar 24, 2026 | 60.00 | 60.90 | 58.00 | 59.90 | 59.90 | 0.17% | 87,300 |
| Mar 23, 2026 | 57.80 | 62.00 | 56.05 | 59.80 | 59.80 | 4.36% | 199,400 |
| Mar 20, 2026 | 54.75 | 57.60 | 54.30 | 57.30 | 57.30 | 5.43% | 96,080 |
| Mar 19, 2026 | 52.65 | 54.75 | 52.40 | 54.35 | 54.35 | 3.33% | 75,620 |
| Mar 18, 2026 | 52.00 | 52.90 | 51.45 | 52.60 | 52.60 | 2.24% | 74,480 |
| Mar 17, 2026 | 54.75 | 54.90 | 50.60 | 51.45 | 51.45 | -2.09% | 185,000 |
| Mar 16, 2026 | 51.80 | 57.00 | 51.80 | 52.55 | 52.55 | 2.24% | 207,040 |
| Mar 13, 2026 | 55.05 | 55.20 | 51.00 | 51.40 | 51.40 | -7.80% | 190,500 |
| Mar 12, 2026 | 57.25 | 58.20 | 55.50 | 55.75 | 55.75 | -3.80% | 88,100 |
| Mar 11, 2026 | 59.00 | 60.00 | 57.15 | 57.95 | 57.95 | -1.36% | 71,960 |
| Mar 10, 2026 | 58.35 | 60.75 | 57.50 | 58.75 | 58.75 | 0.69% | 75,140 |
| Mar 9, 2026 | 57.85 | 60.35 | 57.80 | 58.35 | 58.35 | -1.93% | 44,820 |
| Mar 6, 2026 | 60.00 | 60.85 | 58.75 | 59.50 | 59.50 | 0.93% | 119,100 |
| Mar 5, 2026 | 61.00 | 61.45 | 58.65 | 58.95 | 58.95 | -0.25% | 23,720 |
| Mar 4, 2026 | 58.55 | 59.30 | 58.45 | 59.10 | 59.10 | 0.94% | 35,840 |
| Mar 3, 2026 | 58.05 | 60.00 | 57.70 | 58.55 | 58.55 | 1.47% | 126,980 |
| Mar 2, 2026 | 57.75 | 59.95 | 57.10 | 57.70 | 57.70 | -1.37% | 155,360 |
| Feb 27, 2026 | 59.00 | 59.70 | 58.10 | 58.50 | 58.50 | -0.34% | 31,880 |
| Feb 26, 2026 | 61.15 | 61.15 | 58.50 | 58.70 | 58.70 | -2.33% | 18,860 |
| Feb 25, 2026 | 59.20 | 61.00 | 57.70 | 60.10 | 60.10 | 0.84% | 142,260 |
| Feb 24, 2026 | 62.50 | 62.50 | 59.20 | 59.60 | 59.60 | -5.55% | 72,320 |
| Feb 23, 2026 | 61.50 | 63.30 | 61.30 | 63.10 | 63.10 | 3.44% | 53,280 |
| Feb 20, 2026 | 62.35 | 63.35 | 60.70 | 61.00 | 61.00 | -2.24% | 46,580 |
| Feb 16, 2026 | 61.45 | 62.40 | 60.15 | 62.40 | 62.40 | 1.55% | 27,140 |
| Feb 13, 2026 | 62.30 | 62.30 | 60.85 | 61.45 | 61.45 | -1.52% | 23,720 |
| Feb 12, 2026 | 61.55 | 63.10 | 60.35 | 62.40 | 62.40 | 1.13% | 29,540 |
| Feb 11, 2026 | 63.85 | 63.85 | 61.50 | 61.70 | 61.70 | -3.44% | 65,040 |
| Feb 10, 2026 | 60.40 | 63.90 | 60.35 | 63.90 | 63.90 | 5.62% | 112,580 |
| Feb 9, 2026 | 59.00 | 61.25 | 58.25 | 60.50 | 60.50 | 2.54% | 124,760 |
| Feb 6, 2026 | 54.90 | 63.00 | 54.90 | 59.00 | 59.00 | 6.02% | 568,600 |
| Feb 5, 2026 | 57.45 | 57.60 | 53.35 | 55.65 | 55.65 | -3.22% | 246,960 |
| Feb 4, 2026 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | 3.32% | 83,600 |
| Feb 3, 2026 | 56.50 | 57.00 | 54.85 | 55.65 | 55.65 | -2.02% | 124,240 |
| Feb 2, 2026 | 57.70 | 57.70 | 55.60 | 56.80 | 56.80 | -1.56% | 102,300 |
| Jan 30, 2026 | 58.25 | 59.00 | 55.30 | 57.70 | 57.70 | -0.94% | 155,180 |
| Jan 29, 2026 | 58.10 | 59.00 | 56.80 | 58.25 | 58.25 | 0.34% | 123,600 |
| Jan 28, 2026 | 59.45 | 60.50 | 57.20 | 58.05 | 58.05 | -2.27% | 168,480 |
| Jan 27, 2026 | 58.60 | 59.95 | 56.45 | 59.40 | 59.40 | 1.37% | 70,140 |
| Jan 26, 2026 | 61.95 | 62.55 | 58.05 | 58.60 | 58.60 | -5.41% | 174,900 |
| Jan 23, 2026 | 60.25 | 62.50 | 59.35 | 61.95 | 61.95 | 2.82% | 72,920 |
| Jan 22, 2026 | 61.05 | 61.10 | 59.50 | 60.25 | 60.25 | -1.07% | 72,860 |
| Jan 21, 2026 | 63.50 | 63.50 | 60.50 | 60.90 | 60.90 | -3.10% | 148,420 |
| Jan 20, 2026 | 63.00 | 65.00 | 62.15 | 62.85 | 62.85 | -0.24% | 147,640 |
| Jan 19, 2026 | 64.95 | 66.55 | 62.80 | 63.00 | 63.00 | -2.93% | 93,260 |
| Jan 16, 2026 | 67.85 | 67.85 | 63.80 | 64.90 | 64.90 | 0.23% | 67,900 |
| Jan 15, 2026 | 68.00 | 72.60 | 63.50 | 64.75 | 64.75 | -3.86% | 235,140 |
| Jan 14, 2026 | 61.50 | 68.00 | 60.45 | 67.35 | 67.35 | 11.69% | 515,780 |
| Jan 13, 2026 | 57.15 | 63.95 | 56.95 | 60.30 | 60.30 | 4.33% | 393,260 |
| Jan 12, 2026 | 57.00 | 62.00 | 55.60 | 57.80 | 57.80 | 3.68% | 620,360 |
| Jan 9, 2026 | 55.95 | 57.45 | 54.80 | 55.75 | 55.75 | 2.86% | 333,040 |
| Jan 8, 2026 | 56.60 | 59.50 | 52.50 | 54.20 | 54.20 | -2.25% | 631,560 |
| Jan 7, 2026 | 54.80 | 57.35 | 53.50 | 55.45 | 55.45 | 1.37% | 171,860 |
| Jan 6, 2026 | 64.00 | 66.00 | 53.90 | 54.70 | 54.70 | -12.83% | 926,340 |
| Jan 5, 2026 | 74.20 | 74.20 | 58.60 | 62.75 | 62.75 | -15.43% | 721,470 |
| Jan 2, 2026 | 73.20 | 77.15 | 68.50 | 74.20 | 74.20 | 1.37% | 288,060 |
| Dec 31, 2025 | 71.30 | 74.85 | 69.00 | 73.20 | 73.20 | 2.66% | 187,440 |
| Dec 30, 2025 | 66.15 | 72.80 | 64.65 | 71.30 | 71.30 | 8.11% | 356,340 |
| Dec 29, 2025 | 61.85 | 69.00 | 61.85 | 65.95 | 65.95 | 6.63% | 359,860 |
| Dec 24, 2025 | 64.95 | 65.00 | 60.80 | 61.85 | 61.85 | -1.36% | 60,760 |
| Dec 23, 2025 | 60.80 | 65.40 | 60.00 | 62.70 | 62.70 | 5.56% | 407,640 |
| Dec 22, 2025 | 56.95 | 60.05 | 56.95 | 59.40 | 59.40 | 4.49% | 117,840 |
| Dec 19, 2025 | 55.20 | 57.10 | 55.20 | 56.85 | 56.85 | 2.99% | 27,900 |
| Dec 18, 2025 | 54.85 | 55.50 | 54.00 | 55.20 | 55.20 | 0.64% | 13,480 |
| Dec 17, 2025 | 54.50 | 56.70 | 54.10 | 54.85 | 54.85 | 1.57% | 34,345 |
| Dec 16, 2025 | 55.50 | 55.50 | 52.70 | 54.00 | 54.00 | -2.70% | 22,320 |
| Dec 15, 2025 | 54.85 | 55.95 | 54.50 | 55.50 | 55.50 | -0.45% | 13,060 |
| Dec 12, 2025 | 54.85 | 56.95 | 54.85 | 55.75 | 55.75 | 1.36% | 69,860 |
| Dec 11, 2025 | 52.70 | 56.00 | 52.70 | 55.00 | 55.00 | 4.36% | 61,020 |
| Dec 10, 2025 | 52.55 | 53.65 | 51.80 | 52.70 | 52.70 | -0.94% | 15,980 |
| Dec 9, 2025 | 54.45 | 54.45 | 52.55 | 53.20 | 53.20 | 0.19% | 29,940 |
| Dec 8, 2025 | 54.40 | 54.65 | 51.35 | 53.10 | 53.10 | -2.48% | 33,040 |
| Dec 5, 2025 | 53.60 | 55.95 | 53.40 | 54.45 | 54.45 | 1.59% | 28,200 |
| Dec 4, 2025 | 51.95 | 54.80 | 51.35 | 53.60 | 53.60 | 5.72% | 50,620 |
| Dec 3, 2025 | 50.70 | 53.00 | 50.55 | 50.70 | 50.70 | - | 46,660 |
| Dec 2, 2025 | 51.60 | 52.40 | 50.30 | 50.70 | 50.70 | -1.74% | 11,660 |
| Dec 1, 2025 | 52.40 | 52.45 | 51.35 | 51.60 | 51.60 | -3.28% | 11,920 |
| Nov 28, 2025 | 53.65 | 53.90 | 52.80 | 53.35 | 53.35 | -0.37% | 5,520 |