Vobile Group Limited (HKG:3738)
Hong Kong · Delayed Price · Currency is HKD 5.97
+0.43 (7.76%)
Sep 30, 2025, 4:08 PM HKT
Vobile Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.60 | 5.98 | 5.51 | 5.97 | 5.97 | 7.76% | 65,501,000 |
| Sep 29, 2025 | 5.56 | 5.68 | 5.35 | 5.54 | 5.54 | 1.47% | 36,811,776 |
| Sep 26, 2025 | 5.53 | 5.75 | 5.43 | 5.46 | 5.46 | -2.15% | 48,332,833 |
| Sep 25, 2025 | 5.39 | 5.72 | 5.26 | 5.58 | 5.58 | 4.69% | 105,798,000 |
| Sep 24, 2025 | 5.26 | 5.43 | 5.11 | 5.33 | 5.33 | 1.91% | 73,434,500 |
| Sep 23, 2025 | 5.20 | 5.46 | 4.98 | 5.23 | 5.23 | 2.55% | 112,958,000 |
| Sep 22, 2025 | 5.21 | 5.24 | 5.07 | 5.10 | 5.10 | -2.11% | 26,668,000 |
| Sep 19, 2025 | 5.18 | 5.21 | 5.05 | 5.21 | 5.21 | 0.58% | 45,314,896 |
| Sep 18, 2025 | 5.21 | 5.28 | 5.05 | 5.18 | 5.18 | -0.19% | 32,450,000 |
| Sep 17, 2025 | 5.12 | 5.27 | 5.01 | 5.19 | 5.19 | 1.57% | 31,339,000 |
| Sep 16, 2025 | 5.40 | 5.40 | 5.06 | 5.11 | 5.11 | -5.02% | 48,119,834 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.30 | 5.38 | 5.38 | -2.71% | 27,963,000 |
| Sep 12, 2025 | 5.62 | 5.65 | 5.37 | 5.53 | 5.53 | -0.18% | 36,707,000 |
| Sep 11, 2025 | 5.58 | 5.61 | 5.40 | 5.54 | 5.54 | -0.72% | 32,847,924 |
| Sep 10, 2025 | 5.45 | 5.71 | 5.38 | 5.58 | 5.58 | 3.53% | 55,499,242 |
| Sep 9, 2025 | 5.73 | 5.73 | 5.34 | 5.39 | 5.39 | -5.60% | 46,224,000 |
| Sep 8, 2025 | 5.45 | 5.77 | 5.38 | 5.71 | 5.71 | 5.35% | 49,417,709 |
| Sep 5, 2025 | 5.37 | 5.50 | 5.31 | 5.42 | 5.42 | 1.12% | 45,179,688 |
| Sep 4, 2025 | 6.03 | 6.05 | 5.26 | 5.36 | 5.36 | -10.07% | 110,594,655 |
| Sep 3, 2025 | 6.00 | 6.14 | 5.88 | 5.96 | 5.96 | 0.68% | 34,010,000 |
| Sep 2, 2025 | 6.39 | 6.60 | 5.88 | 5.92 | 5.92 | -6.48% | 68,478,288 |
| Sep 1, 2025 | 6.64 | 6.81 | 6.16 | 6.33 | 6.33 | -4.67% | 97,656,814 |
| Aug 29, 2025 | 6.60 | 7.10 | 6.15 | 6.64 | 6.64 | 4.40% | 175,012,111 |
| Aug 28, 2025 | 6.32 | 6.62 | 6.09 | 6.36 | 6.36 | 0.95% | 64,952,438 |
| Aug 27, 2025 | 6.35 | 6.84 | 6.18 | 6.30 | 6.30 | 0.32% | 119,424,626 |
| Aug 26, 2025 | 6.00 | 6.30 | 5.88 | 6.28 | 6.28 | 5.37% | 77,833,880 |
| Aug 25, 2025 | 5.44 | 6.09 | 5.43 | 5.96 | 5.96 | 9.96% | 88,964,524 |
| Aug 22, 2025 | 5.38 | 5.45 | 5.28 | 5.42 | 5.42 | 0.37% | 31,016,735 |
| Aug 21, 2025 | 5.44 | 5.44 | 5.01 | 5.40 | 5.40 | 0.56% | 44,801,659 |
| Aug 20, 2025 | 5.45 | 5.63 | 5.33 | 5.37 | 5.37 | -1.47% | 75,916,778 |
| Aug 19, 2025 | 5.47 | 5.60 | 5.35 | 5.45 | 5.45 | -0.18% | 47,767,015 |
| Aug 18, 2025 | 5.50 | 5.61 | 5.30 | 5.46 | 5.46 | -0.73% | 75,469,332 |
| Aug 15, 2025 | 5.42 | 5.70 | 5.38 | 5.50 | 5.50 | 0.36% | 61,294,521 |
| Aug 14, 2025 | 5.41 | 5.53 | 5.16 | 5.48 | 5.48 | 2.62% | 72,292,900 |
| Aug 13, 2025 | 5.49 | 5.62 | 5.22 | 5.34 | 5.34 | -2.20% | 94,501,879 |
| Aug 12, 2025 | 5.32 | 5.84 | 5.30 | 5.46 | 5.46 | -0.55% | 129,025,765 |
| Aug 11, 2025 | 5.40 | 5.52 | 5.03 | 5.49 | 5.49 | 2.62% | 121,235,480 |
| Aug 8, 2025 | 4.51 | 5.70 | 4.41 | 5.35 | 5.35 | 18.36% | 348,167,627 |
| Aug 7, 2025 | 4.18 | 4.53 | 4.15 | 4.52 | 4.52 | 8.13% | 150,820,601 |
| Aug 6, 2025 | 3.99 | 4.20 | 3.82 | 4.18 | 4.18 | 9.14% | 188,208,585 |
| Aug 5, 2025 | 3.71 | 3.92 | 3.64 | 3.83 | 3.83 | 5.51% | 115,529,696 |
| Aug 4, 2025 | 3.42 | 3.64 | 3.39 | 3.63 | 3.63 | 6.45% | 37,870,669 |
| Aug 1, 2025 | 3.51 | 3.53 | 3.40 | 3.41 | 3.41 | -2.57% | 19,372,698 |
| Jul 31, 2025 | 3.55 | 3.67 | 3.44 | 3.50 | 3.50 | -0.57% | 37,931,281 |
| Jul 30, 2025 | 3.66 | 3.70 | 3.51 | 3.52 | 3.52 | -3.83% | 25,568,139 |
| Jul 29, 2025 | 3.57 | 3.73 | 3.44 | 3.66 | 3.66 | 3.10% | 34,138,066 |
| Jul 28, 2025 | 3.70 | 3.70 | 3.50 | 3.55 | 3.55 | -3.01% | 22,987,670 |
| Jul 25, 2025 | 3.69 | 3.72 | 3.63 | 3.66 | 3.66 | -0.54% | 12,873,063 |
| Jul 24, 2025 | 3.65 | 3.68 | 3.60 | 3.68 | 3.68 | 0.82% | 21,152,579 |
| Jul 23, 2025 | 3.68 | 3.68 | 3.59 | 3.65 | 3.65 | 1.11% | 18,294,060 |