Vobile Group Limited (HKG:3738)
Hong Kong
· Delayed Price · Currency is HKD 4.300
-0.170 (-3.80%)
Mar 9, 2026, 4:08 PM HKT
Vobile Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.24 | 4.32 | 4.15 | 4.30 | 4.30 | -3.80% | 32,855,700 |
| Mar 6, 2026 | 4.47 | 4.65 | 4.46 | 4.47 | 4.47 | 0.22% | 24,233,200 |
| Mar 5, 2026 | 4.57 | 4.57 | 4.41 | 4.46 | 4.46 | 0.90% | 26,626,000 |
| Mar 4, 2026 | 4.36 | 4.46 | 4.26 | 4.42 | 4.42 | 1.14% | 31,104,000 |
| Mar 3, 2026 | 4.60 | 4.66 | 4.33 | 4.37 | 4.37 | -5.62% | 52,945,000 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.58 | 4.63 | 4.63 | -6.46% | 50,085,000 |
| Feb 27, 2026 | 5.05 | 5.15 | 4.93 | 4.95 | 4.95 | -0.80% | 30,997,370 |
| Feb 26, 2026 | 5.19 | 5.23 | 4.93 | 4.99 | 4.99 | -2.54% | 49,093,000 |
| Feb 25, 2026 | 5.25 | 5.43 | 5.10 | 5.12 | 5.12 | -1.54% | 32,097,000 |
| Feb 24, 2026 | 5.55 | 5.67 | 5.03 | 5.20 | 5.20 | -7.14% | 109,910,400 |
| Feb 23, 2026 | 5.81 | 5.81 | 5.46 | 5.60 | 5.60 | -2.44% | 22,540,000 |
| Feb 20, 2026 | 6.30 | 6.30 | 5.71 | 5.74 | 5.74 | -9.18% | 31,962,000 |
| Feb 16, 2026 | 6.68 | 6.68 | 6.02 | 6.32 | 6.32 | 8.22% | 39,089,000 |
| Feb 13, 2026 | 5.78 | 6.04 | 5.59 | 5.84 | 5.84 | 1.74% | 122,005,916 |
| Feb 12, 2026 | 5.14 | 5.88 | 5.00 | 5.74 | 5.74 | 12.99% | 181,965,000 |
| Feb 11, 2026 | 5.45 | 5.56 | 5.02 | 5.08 | 5.08 | -2.87% | 134,647,300 |
| Feb 10, 2026 | 4.85 | 5.41 | 4.83 | 5.23 | 5.23 | 14.44% | 249,740,100 |
| Feb 9, 2026 | 4.46 | 4.82 | 4.42 | 4.57 | 4.57 | 7.28% | 68,184,000 |
| Feb 6, 2026 | 4.42 | 4.42 | 4.25 | 4.26 | 4.26 | -4.05% | 23,560,310 |
| Feb 5, 2026 | 4.31 | 4.46 | 4.31 | 4.44 | 4.44 | 0.68% | 13,089,800 |
| Feb 4, 2026 | 4.66 | 4.66 | 4.35 | 4.41 | 4.41 | -5.16% | 38,254,000 |
| Feb 3, 2026 | 4.68 | 4.76 | 4.48 | 4.65 | 4.65 | 0.22% | 21,514,120 |
| Feb 2, 2026 | 4.83 | 4.88 | 4.60 | 4.64 | 4.64 | -4.13% | 20,750,153 |
| Jan 30, 2026 | 4.81 | 4.96 | 4.73 | 4.84 | 4.84 | 1.04% | 34,831,110 |
| Jan 29, 2026 | 4.46 | 5.05 | 4.30 | 4.79 | 4.79 | 7.16% | 73,134,090 |
| Jan 28, 2026 | 4.63 | 4.63 | 4.46 | 4.47 | 4.47 | -3.04% | 31,465,000 |
| Jan 27, 2026 | 4.73 | 4.73 | 4.54 | 4.61 | 4.61 | -2.12% | 32,886,000 |
| Jan 26, 2026 | 4.75 | 4.94 | 4.68 | 4.71 | 4.71 | -1.05% | 23,548,000 |
| Jan 23, 2026 | 4.80 | 4.87 | 4.70 | 4.76 | 4.76 | 0.21% | 20,756,230 |
| Jan 22, 2026 | 4.67 | 4.81 | 4.67 | 4.75 | 4.75 | 1.93% | 26,157,000 |
| Jan 21, 2026 | 4.58 | 4.70 | 4.47 | 4.66 | 4.66 | 1.53% | 30,012,720 |
| Jan 20, 2026 | 4.67 | 4.73 | 4.57 | 4.59 | 4.59 | -1.29% | 18,508,400 |
| Jan 19, 2026 | 4.91 | 4.92 | 4.60 | 4.65 | 4.65 | -5.30% | 37,877,000 |
| Jan 16, 2026 | 5.13 | 5.13 | 4.84 | 4.91 | 4.91 | -3.91% | 43,690,000 |
| Jan 15, 2026 | 5.24 | 5.37 | 5.02 | 5.11 | 5.11 | -2.48% | 40,643,000 |
| Jan 14, 2026 | 5.34 | 5.57 | 5.17 | 5.24 | 5.24 | -1.13% | 70,174,890 |
| Jan 13, 2026 | 5.34 | 5.42 | 5.22 | 5.30 | 5.30 | 0.95% | 70,029,740 |
| Jan 12, 2026 | 4.92 | 5.30 | 4.92 | 5.25 | 5.25 | 8.92% | 93,585,590 |
| Jan 9, 2026 | 4.33 | 4.83 | 4.32 | 4.82 | 4.82 | 12.09% | 61,190,600 |
| Jan 8, 2026 | 4.47 | 4.43 | 4.24 | 4.30 | 4.30 | -2.71% | 23,261,000 |
| Jan 7, 2026 | 4.47 | 4.49 | 4.32 | 4.42 | 4.42 | -0.67% | 23,839,000 |
| Jan 6, 2026 | 4.34 | 4.53 | 4.34 | 4.45 | 4.45 | 2.77% | 24,167,110 |
| Jan 5, 2026 | 4.22 | 4.48 | 4.18 | 4.33 | 4.33 | 0.70% | 26,790,099 |
| Jan 2, 2026 | 4.11 | 4.31 | 4.08 | 4.30 | 4.30 | 4.62% | 6,796,000 |
| Dec 31, 2025 | 4.12 | 4.19 | 4.08 | 4.11 | 4.11 | -0.24% | 9,559,060 |
| Dec 30, 2025 | 4.15 | 4.18 | 4.06 | 4.12 | 4.12 | -0.72% | 23,952,510 |
| Dec 29, 2025 | 4.24 | 4.32 | 4.14 | 4.15 | 4.15 | -2.12% | 17,068,000 |
| Dec 24, 2025 | 4.25 | 4.30 | 4.17 | 4.24 | 4.24 | 0.71% | 7,508,054 |
| Dec 23, 2025 | 4.21 | 4.28 | 4.13 | 4.21 | 4.21 | 0.24% | 16,860,110 |
| Dec 22, 2025 | 4.21 | 4.29 | 4.12 | 4.20 | 4.20 | -0.24% | 17,707,000 |
| Dec 19, 2025 | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | 0.72% | 15,391,140 |
| Dec 18, 2025 | 4.24 | 4.26 | 4.13 | 4.18 | 4.18 | -2.34% | 18,560,000 |
| Dec 17, 2025 | 4.30 | 4.39 | 4.26 | 4.28 | 4.28 | -2.28% | 12,075,870 |
| Dec 16, 2025 | 4.20 | 4.41 | 4.16 | 4.38 | 4.38 | 2.58% | 32,162,075 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.23 | 4.27 | 4.27 | -2.95% | 17,292,160 |
| Dec 12, 2025 | 4.20 | 4.49 | 4.18 | 4.40 | 4.40 | 5.77% | 40,676,110 |
| Dec 11, 2025 | 4.27 | 4.32 | 4.11 | 4.16 | 4.16 | -1.89% | 22,182,150 |
| Dec 10, 2025 | 4.33 | 4.39 | 4.17 | 4.24 | 4.24 | -1.62% | 19,122,910 |
| Dec 9, 2025 | 4.51 | 4.51 | 4.25 | 4.31 | 4.31 | -4.22% | 43,528,000 |
| Dec 8, 2025 | 4.65 | 4.65 | 4.44 | 4.50 | 4.50 | -2.39% | 33,424,118 |
| Dec 5, 2025 | 4.56 | 4.67 | 4.56 | 4.61 | 4.61 | 0.22% | 8,855,000 |
| Dec 4, 2025 | 4.55 | 4.70 | 4.54 | 4.60 | 4.60 | 0.22% | 11,110,100 |
| Dec 3, 2025 | 4.67 | 4.69 | 4.56 | 4.59 | 4.59 | -2.13% | 14,867,840 |
| Dec 2, 2025 | 4.93 | 4.93 | 4.66 | 4.69 | 4.69 | -5.25% | 22,003,000 |
| Dec 1, 2025 | 5.04 | 5.04 | 4.90 | 4.95 | 4.95 | -1.20% | 13,549,000 |
| Nov 28, 2025 | 5.02 | 5.09 | 4.94 | 5.01 | 5.01 | 0.20% | 15,712,000 |
| Nov 27, 2025 | 4.99 | 5.04 | 4.89 | 5.00 | 5.00 | 0.20% | 20,927,000 |
| Nov 26, 2025 | 4.87 | 5.15 | 4.87 | 4.99 | 4.99 | 0.40% | 35,302,111 |
| Nov 25, 2025 | 4.70 | 5.13 | 4.70 | 4.97 | 4.97 | 7.11% | 80,866,420 |
| Nov 24, 2025 | 4.39 | 4.65 | 4.30 | 4.64 | 4.64 | 6.67% | 33,613,030 |
| Nov 21, 2025 | 4.41 | 4.41 | 4.26 | 4.35 | 4.35 | -3.12% | 24,874,000 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.44 | 4.49 | 4.49 | -1.75% | 23,135,000 |
| Nov 19, 2025 | 4.60 | 4.70 | 4.40 | 4.57 | 4.57 | -0.65% | 36,281,140 |
| Nov 18, 2025 | 4.77 | 4.77 | 4.55 | 4.60 | 4.60 | -3.56% | 20,631,510 |
| Nov 17, 2025 | 4.61 | 4.89 | 4.58 | 4.77 | 4.77 | 3.92% | 30,633,140 |
| Nov 14, 2025 | 4.63 | 4.76 | 4.57 | 4.59 | 4.59 | -2.75% | 21,820,690 |
| Nov 13, 2025 | 4.70 | 4.79 | 4.61 | 4.72 | 4.72 | 1.07% | 18,613,100 |
| Nov 12, 2025 | 4.84 | 4.84 | 4.55 | 4.67 | 4.67 | -1.89% | 31,973,000 |
| Nov 11, 2025 | 4.93 | 4.95 | 4.73 | 4.76 | 4.76 | -3.05% | 24,117,770 |
| Nov 10, 2025 | 4.90 | 4.95 | 4.81 | 4.91 | 4.91 | 0.20% | 18,728,120 |
| Nov 7, 2025 | 4.96 | 5.02 | 4.85 | 4.90 | 4.90 | -3.35% | 20,530,000 |
| Nov 6, 2025 | 5.13 | 5.20 | 4.93 | 5.07 | 5.07 | 1.20% | 20,982,090 |
| Nov 5, 2025 | 4.85 | 5.06 | 4.70 | 5.01 | 5.01 | 1.83% | 21,489,110 |
| Nov 4, 2025 | 5.41 | 5.41 | 4.90 | 4.92 | 4.92 | -7.52% | 36,652,000 |
| Nov 3, 2025 | 5.28 | 5.44 | 5.24 | 5.32 | 5.32 | 2.50% | 33,187,040 |
| Oct 31, 2025 | 5.19 | 5.31 | 5.11 | 5.19 | 5.19 | - | 17,477,000 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.98 | 5.19 | 5.19 | 2.37% | 26,361,360 |
| Oct 28, 2025 | 5.40 | 5.40 | 5.03 | 5.07 | 5.07 | -4.52% | 30,165,510 |
| Oct 27, 2025 | 5.18 | 5.43 | 5.14 | 5.31 | 5.31 | 4.73% | 31,020,500 |
| Oct 24, 2025 | 4.91 | 5.12 | 4.86 | 5.07 | 5.07 | 4.32% | 25,263,110 |
| Oct 23, 2025 | 5.06 | 5.09 | 4.78 | 4.86 | 4.86 | -3.38% | 31,419,000 |
| Oct 22, 2025 | 5.15 | 5.17 | 5.01 | 5.03 | 5.03 | -2.33% | 12,269,000 |
| Oct 21, 2025 | 5.12 | 5.23 | 5.08 | 5.15 | 5.15 | 1.78% | 21,341,070 |
| Oct 20, 2025 | 5.00 | 5.14 | 4.95 | 5.06 | 5.06 | 3.27% | 16,926,000 |
| Oct 17, 2025 | 5.15 | 5.18 | 4.84 | 4.90 | 4.90 | -5.77% | 43,325,180 |
| Oct 16, 2025 | 5.38 | 5.39 | 5.14 | 5.20 | 5.20 | -3.35% | 32,259,000 |
| Oct 15, 2025 | 5.30 | 5.41 | 5.17 | 5.38 | 5.38 | 1.70% | 32,038,000 |
| Oct 14, 2025 | 5.58 | 5.67 | 5.23 | 5.29 | 5.29 | -3.47% | 45,355,000 |
| Oct 13, 2025 | 5.45 | 5.84 | 5.31 | 5.48 | 5.48 | -5.68% | 84,696,990 |
| Oct 10, 2025 | 6.44 | 6.44 | 5.75 | 5.81 | 5.81 | -9.92% | 86,177,400 |