Voicecomm Technology Co., Ltd. (HKG:2495)
Hong Kong · Delayed Price · Currency is HKD 60.90
-1.95 (-3.10%)
Jan 21, 2026, 3:59 PM HKT
Voicecomm Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 53.00 | 54.60 | 52.80 | 53.55 | 53.55 | 0.28% | 13,900 |
| Nov 26, 2025 | 53.80 | 55.00 | 53.35 | 53.40 | 53.40 | -1.84% | 7,220 |
| Nov 25, 2025 | 55.85 | 55.85 | 53.50 | 54.40 | 54.40 | -1.36% | 27,640 |
| Nov 24, 2025 | 52.80 | 56.00 | 52.80 | 55.15 | 55.15 | 5.45% | 43,120 |
| Nov 21, 2025 | 49.26 | 53.15 | 48.60 | 52.30 | 52.30 | 6.13% | 70,020 |
| Nov 20, 2025 | 49.64 | 49.74 | 48.50 | 49.28 | 49.28 | -0.28% | 10,040 |
| Nov 19, 2025 | 50.05 | 50.85 | 49.00 | 49.42 | 49.42 | -0.32% | 21,340 |
| Nov 18, 2025 | 50.75 | 51.00 | 49.02 | 49.58 | 49.58 | -2.40% | 22,820 |
| Nov 17, 2025 | 53.00 | 53.00 | 50.80 | 50.80 | 50.80 | -2.96% | 19,760 |
| Nov 14, 2025 | 52.20 | 52.95 | 50.90 | 52.35 | 52.35 | 0.38% | 24,900 |
| Nov 13, 2025 | 51.35 | 52.25 | 51.35 | 52.15 | 52.15 | -0.10% | 15,420 |
| Nov 12, 2025 | 51.80 | 52.55 | 51.35 | 52.20 | 52.20 | 0.77% | 14,200 |
| Nov 11, 2025 | 52.05 | 53.75 | 51.50 | 51.80 | 51.80 | -0.48% | 36,380 |
| Nov 10, 2025 | 52.00 | 53.15 | 51.20 | 52.05 | 52.05 | 2.87% | 41,320 |