Voicecomm International Limited (HKG:2495)
Hong Kong · Delayed Price · Currency is HKD 29.28
-0.24 (-0.81%)
At close: Sep 9, 2026
Voicecomm International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 29.10 | 29.44 | 28.80 | 29.28 | 29.28 | -0.81% | 13,500 |
| Sep 8, 2026 | 29.62 | 30.20 | 29.16 | 29.52 | 29.52 | -1.27% | 10,540 |
| Sep 7, 2026 | 29.72 | 29.90 | 29.06 | 29.90 | 29.90 | 0.54% | 13,800 |
| Sep 4, 2026 | 29.60 | 31.36 | 29.60 | 29.74 | 29.74 | 1.16% | 40,160 |
| Sep 3, 2026 | 29.00 | 29.68 | 28.54 | 29.40 | 29.40 | 1.31% | 21,260 |
| Sep 2, 2026 | 29.22 | 30.00 | 28.68 | 29.02 | 29.02 | -0.62% | 26,800 |
| Sep 1, 2026 | 29.12 | 30.56 | 28.74 | 29.20 | 29.20 | -5.81% | 80,513 |
| Aug 31, 2026 | 29.52 | 31.00 | 29.34 | 31.00 | 31.00 | 4.38% | 30,600 |
| Aug 28, 2026 | 30.50 | 31.28 | 29.60 | 29.70 | 29.70 | -2.62% | 60,560 |
| Aug 27, 2026 | 29.02 | 30.50 | 29.02 | 30.50 | 30.50 | 1.94% | 10,180 |
| Aug 26, 2026 | 30.60 | 30.60 | 28.52 | 29.92 | 29.92 | 1.70% | 23,200 |
| Aug 25, 2026 | 29.80 | 30.70 | 29.40 | 29.42 | 29.42 | -5.22% | 50,400 |
| Aug 24, 2026 | 29.20 | 31.34 | 29.00 | 31.04 | 31.04 | 7.78% | 122,040 |
| Aug 21, 2026 | 28.98 | 29.70 | 27.88 | 28.80 | 28.80 | -0.62% | 103,340 |
| Aug 20, 2026 | 29.00 | 30.42 | 28.12 | 28.98 | 28.98 | 2.77% | 115,980 |
| Aug 19, 2026 | 32.00 | 32.10 | 27.54 | 28.20 | 28.20 | -15.01% | 232,220 |
| Aug 18, 2026 | 33.72 | 33.72 | 32.00 | 33.18 | 33.18 | -1.60% | 43,220 |
| Aug 17, 2026 | 36.50 | 34.80 | 32.92 | 33.72 | 33.72 | -3.10% | 109,580 |
| Aug 14, 2026 | 36.12 | 36.12 | 34.80 | 34.80 | 34.80 | -3.49% | 47,220 |
| Aug 13, 2026 | 35.74 | 36.56 | 35.74 | 36.06 | 36.06 | -0.93% | 22,840 |
| Aug 12, 2026 | 37.00 | 37.02 | 36.12 | 36.40 | 36.40 | -1.62% | 24,400 |
| Aug 11, 2026 | 36.74 | 37.58 | 36.30 | 37.00 | 37.00 | -2.27% | 32,180 |
| Aug 10, 2026 | 37.88 | 39.02 | 37.06 | 37.86 | 37.86 | -0.21% | 23,980 |
| Aug 7, 2026 | 38.00 | 38.00 | 37.16 | 37.94 | 37.94 | 2.32% | 8,500 |
| Aug 6, 2026 | 37.92 | 37.92 | 37.08 | 37.08 | 37.08 | -2.22% | 18,940 |
| Aug 5, 2026 | 36.14 | 38.00 | 36.00 | 37.92 | 37.92 | 4.41% | 29,580 |
| Aug 4, 2026 | 36.42 | 36.80 | 36.12 | 36.32 | 36.32 | -0.55% | 16,420 |
| Aug 3, 2026 | 36.60 | 38.00 | 36.40 | 36.52 | 36.52 | -2.87% | 29,420 |
| Jul 31, 2026 | 36.02 | 38.50 | 36.02 | 37.60 | 37.60 | 2.68% | 23,220 |
| Jul 30, 2026 | 37.86 | 37.86 | 35.62 | 36.62 | 36.62 | 0.55% | 23,760 |
| Jul 29, 2026 | 38.00 | 38.00 | 36.20 | 36.42 | 36.42 | 1.11% | 37,920 |
| Jul 28, 2026 | 37.04 | 38.00 | 35.50 | 36.02 | 36.02 | -2.70% | 58,640 |
| Jul 27, 2026 | 38.78 | 38.78 | 36.20 | 37.02 | 37.02 | 0.65% | 18,760 |
| Jul 24, 2026 | 38.00 | 38.16 | 36.16 | 36.78 | 36.78 | -3.57% | 61,160 |
| Jul 23, 2026 | 39.98 | 39.98 | 38.08 | 38.14 | 38.14 | -2.46% | 20,180 |
| Jul 22, 2026 | 40.00 | 40.00 | 37.68 | 39.10 | 39.10 | 1.40% | 46,880 |
| Jul 21, 2026 | 40.00 | 40.00 | 37.62 | 38.56 | 38.56 | -0.10% | 7,380 |
| Jul 20, 2026 | 40.00 | 40.00 | 38.50 | 38.60 | 38.60 | -0.72% | 14,820 |
| Jul 17, 2026 | 40.56 | 40.56 | 38.88 | 38.88 | 38.88 | -4.14% | 11,060 |
| Jul 16, 2026 | 41.72 | 42.00 | 40.50 | 40.56 | 40.56 | -2.36% | 14,580 |
| Jul 15, 2026 | 40.66 | 43.50 | 40.66 | 41.54 | 41.54 | 2.16% | 36,220 |
| Jul 14, 2026 | 40.00 | 41.00 | 38.52 | 40.66 | 40.66 | 4.26% | 39,100 |
| Jul 13, 2026 | 38.88 | 39.18 | 37.78 | 39.00 | 39.00 | 0.26% | 37,880 |
| Jul 10, 2026 | 39.64 | 40.10 | 38.90 | 38.90 | 38.90 | -1.87% | 22,720 |
| Jul 9, 2026 | 39.92 | 39.92 | 38.88 | 39.64 | 39.64 | -0.60% | 11,280 |
| Jul 8, 2026 | 38.84 | 40.14 | 38.84 | 39.88 | 39.88 | 0.05% | 6,980 |
| Jul 7, 2026 | 40.00 | 40.10 | 39.44 | 39.86 | 39.86 | -0.80% | 21,820 |
| Jul 6, 2026 | 40.58 | 40.92 | 39.80 | 40.18 | 40.18 | -0.99% | 19,700 |
| Jul 3, 2026 | 40.06 | 41.10 | 40.02 | 40.58 | 40.58 | 1.30% | 25,960 |
| Jul 2, 2026 | 41.10 | 41.46 | 39.20 | 40.06 | 40.06 | -3.05% | 53,280 |