Vobile Group Limited (HKG:3738)
Hong Kong · Delayed Price · Currency is HKD 4.660
+0.070 (1.53%)
At close: Jan 21, 2026
Vobile Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 4.58 | 4.70 | 4.47 | 4.62 | - | 0.65% | 9,235,051 |
| 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 |