Vobile Group Limited (HKG:3738)
Hong Kong
· Delayed Price · Currency is HKD 3.170
+0.080 (2.59%)
Apr 29, 2026, 4:08 PM HKT
Vobile Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.10 | 3.17 | 3.06 | 3.17 | 3.17 | 2.59% | 16,926,000 |
| Apr 28, 2026 | 3.14 | 3.20 | 3.04 | 3.09 | 3.09 | -2.83% | 22,397,000 |
| Apr 27, 2026 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -1.24% | 17,781,256 |
| Apr 24, 2026 | 3.24 | 3.29 | 3.12 | 3.22 | 3.22 | -0.62% | 18,650,000 |
| Apr 23, 2026 | 3.35 | 3.39 | 3.22 | 3.24 | 3.24 | -3.28% | 23,560,628 |
| Apr 22, 2026 | 3.33 | 3.41 | 3.24 | 3.35 | 3.35 | 0.60% | 37,358,000 |
| Apr 21, 2026 | 3.59 | 3.59 | 3.28 | 3.33 | 3.33 | -6.20% | 53,549,000 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.49 | 3.55 | 3.55 | -4.31% | 37,543,000 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.67 | 3.71 | 3.71 | -2.88% | 17,763,000 |
| Apr 16, 2026 | 3.73 | 3.89 | 3.70 | 3.82 | 3.82 | 4.37% | 24,325,000 |
| Apr 15, 2026 | 3.71 | 3.76 | 3.63 | 3.66 | 3.66 | 0.55% | 15,965,000 |
| Apr 14, 2026 | 3.70 | 3.74 | 3.55 | 3.64 | 3.64 | 0.28% | 22,463,000 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.60 | 3.63 | 3.63 | -5.47% | 23,586,130 |
| Apr 10, 2026 | 3.82 | 3.93 | 3.75 | 3.84 | 3.84 | 2.13% | 36,288,000 |
| Apr 9, 2026 | 3.91 | 3.95 | 3.74 | 3.76 | 3.76 | -5.05% | 23,198,000 |
| Apr 8, 2026 | 3.60 | 3.98 | 3.60 | 3.96 | 3.96 | 12.82% | 44,785,000 |
| Apr 2, 2026 | 3.65 | 3.65 | 3.48 | 3.51 | 3.51 | -2.50% | 11,668,680 |
| Apr 1, 2026 | 3.55 | 3.63 | 3.47 | 3.60 | 3.60 | 4.96% | 20,079,000 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.37 | 3.43 | 3.43 | -2.83% | 31,153,000 |
| Mar 30, 2026 | 3.69 | 3.69 | 3.43 | 3.53 | 3.53 | -4.59% | 31,834,000 |
| Mar 27, 2026 | 3.76 | 3.84 | 3.52 | 3.70 | 3.70 | -2.89% | 32,269,620 |
| Mar 26, 2026 | 3.90 | 3.95 | 3.76 | 3.81 | 3.81 | -2.06% | 20,788,000 |
| Mar 25, 2026 | 3.87 | 4.02 | 3.80 | 3.89 | 3.89 | 2.91% | 25,105,990 |
| Mar 24, 2026 | 3.85 | 3.85 | 3.65 | 3.78 | 3.78 | 1.07% | 23,141,000 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.66 | 3.74 | 3.74 | -7.88% | 42,243,000 |
| Mar 20, 2026 | 4.36 | 4.36 | 3.96 | 4.06 | 4.06 | -6.45% | 75,324,444 |
| Mar 19, 2026 | 4.35 | 4.41 | 4.30 | 4.34 | 4.34 | -2.47% | 16,544,000 |
| Mar 18, 2026 | 4.32 | 4.45 | 4.19 | 4.45 | 4.45 | 3.97% | 27,546,730 |
| Mar 17, 2026 | 4.33 | 4.50 | 4.25 | 4.28 | 4.28 | -0.23% | 26,542,790 |
| Mar 16, 2026 | 4.24 | 4.32 | 4.12 | 4.29 | 4.29 | 1.66% | 20,189,000 |
| Mar 13, 2026 | 4.41 | 4.41 | 4.21 | 4.22 | 4.22 | -4.74% | 26,945,000 |
| Mar 12, 2026 | 4.39 | 4.45 | 4.27 | 4.43 | 4.43 | 1.84% | 18,936,000 |
| Mar 11, 2026 | 4.59 | 4.59 | 4.31 | 4.35 | 4.35 | -3.12% | 23,200,000 |
| Mar 10, 2026 | 4.36 | 4.59 | 4.33 | 4.49 | 4.49 | 4.42% | 26,305,000 |
| 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 |