Vobile Group Limited (HKG:3738)
Hong Kong · Delayed Price · Currency is HKD 2.655
-0.080 (-2.93%)
Nov 13, 2026, 10:40 AM HKT
Vobile Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.74 | 2.78 | 2.63 | 2.66 | 2.66 | -2.93% | 12,916,000 |
| Nov 12, 2026 | 2.95 | 2.99 | 2.73 | 2.74 | 2.74 | -7.29% | 25,867,500 |
| Nov 11, 2026 | 2.83 | 3.00 | 2.82 | 2.95 | 2.95 | 4.24% | 31,446,170 |
| Nov 10, 2026 | 2.77 | 2.88 | 2.72 | 2.83 | 2.83 | 3.85% | 32,264,142 |
| Nov 9, 2026 | 2.60 | 2.82 | 2.57 | 2.73 | 2.73 | 5.83% | 44,527,000 |
| Nov 6, 2026 | 2.53 | 2.59 | 2.45 | 2.58 | 2.58 | -3.01% | 19,737,000 |
| Nov 5, 2026 | 2.48 | 2.67 | 2.48 | 2.66 | 2.66 | 8.15% | 32,074,000 |
| Nov 4, 2026 | 2.43 | 2.46 | 2.35 | 2.46 | 2.46 | 2.08% | 19,882,000 |
| Nov 3, 2026 | 2.39 | 2.50 | 2.36 | 2.41 | 2.41 | - | 16,033,045 |
| Nov 2, 2026 | 2.30 | 2.45 | 2.27 | 2.41 | 2.41 | 5.48% | 14,345,000 |
| Oct 30, 2026 | 2.35 | 2.38 | 2.25 | 2.28 | 2.28 | -3.39% | 27,308,000 |
| Oct 29, 2026 | 2.51 | 2.51 | 2.36 | 2.36 | 2.36 | -5.41% | 13,165,000 |
| Oct 28, 2026 | 2.38 | 2.52 | 2.37 | 2.50 | 2.50 | 5.94% | 17,232,000 |
| Oct 27, 2026 | 2.40 | 2.46 | 2.34 | 2.36 | 2.36 | -1.26% | 19,221,000 |
| Oct 26, 2026 | 2.45 | 2.45 | 2.35 | 2.39 | 2.39 | -2.65% | 17,373,000 |
| Oct 23, 2026 | 2.48 | 2.49 | 2.36 | 2.45 | 2.45 | -1.01% | 25,307,000 |
| Oct 22, 2026 | 2.59 | 2.60 | 2.46 | 2.48 | 2.48 | -4.62% | 19,166,000 |
| Oct 21, 2026 | 2.75 | 2.77 | 2.56 | 2.60 | 2.60 | -5.46% | 32,268,000 |
| Oct 20, 2026 | 2.88 | 2.88 | 2.68 | 2.75 | 2.75 | -2.66% | 24,246,000 |
| Oct 16, 2026 | 2.85 | 2.90 | 2.81 | 2.82 | 2.82 | 0.53% | 18,635,000 |
| Oct 15, 2026 | 2.80 | 2.86 | 2.75 | 2.81 | 2.81 | -3.11% | 15,809,000 |
| Oct 14, 2026 | 2.73 | 2.98 | 2.72 | 2.90 | 2.90 | 5.66% | 22,207,697 |
| Oct 13, 2026 | 2.85 | 2.85 | 2.70 | 2.74 | 2.74 | -5.35% | 22,083,000 |
| Oct 12, 2026 | 3.03 | 3.03 | 2.85 | 2.90 | 2.90 | -3.34% | 17,208,460 |
| Oct 9, 2026 | 2.96 | 3.03 | 2.85 | 3.00 | 3.00 | 2.22% | 20,883,000 |
| Oct 8, 2026 | 3.21 | 3.29 | 2.90 | 2.93 | 2.93 | -8.01% | 40,867,780 |
| Oct 7, 2026 | 3.19 | 3.19 | 3.13 | 3.19 | 3.19 | - | 2,833,000 |
| Oct 6, 2026 | 3.26 | 3.26 | 3.18 | 3.19 | 3.19 | -0.78% | 2,372,000 |
| Oct 5, 2026 | 3.21 | 3.22 | 3.11 | 3.21 | 3.21 | 0.16% | 4,027,000 |
| Oct 2, 2026 | 3.35 | 3.35 | 3.14 | 3.21 | 3.21 | -2.88% | 6,206,000 |
| Sep 30, 2026 | 3.23 | 3.34 | 3.16 | 3.30 | 3.30 | 2.33% | 19,111,000 |
| Sep 29, 2026 | 3.35 | 3.35 | 3.14 | 3.23 | 3.23 | -3.59% | 31,426,254 |
| Sep 28, 2026 | 3.22 | 3.37 | 3.11 | 3.35 | 3.35 | 3.40% | 26,434,000 |
| Sep 25, 2026 | 3.21 | 3.24 | 3.15 | 3.24 | 3.24 | - | 4,542,000 |
| Sep 24, 2026 | 3.31 | 3.32 | 3.21 | 3.24 | 3.24 | -1.22% | 16,144,000 |
| Sep 23, 2026 | 3.49 | 3.52 | 3.24 | 3.28 | 3.28 | -5.21% | 39,210,000 |
| Sep 22, 2026 | 3.54 | 3.58 | 3.41 | 3.46 | 3.46 | -1.43% | 34,807,800 |
| Sep 21, 2026 | 3.34 | 3.58 | 3.25 | 3.51 | 3.51 | 5.10% | 49,017,500 |
| Sep 18, 2026 | 2.99 | 3.34 | 2.99 | 3.34 | 3.34 | 12.67% | 62,460,000 |
| Sep 17, 2026 | 2.92 | 2.97 | 2.82 | 2.96 | 2.96 | 1.89% | 21,220,000 |
| Sep 16, 2026 | 2.84 | 2.94 | 2.80 | 2.91 | 2.91 | 2.47% | 14,210,000 |
| Sep 15, 2026 | 3.03 | 3.04 | 2.81 | 2.84 | 2.84 | -4.38% | 29,745,000 |
| Sep 14, 2026 | 3.15 | 3.15 | 2.90 | 2.97 | 2.97 | -4.97% | 43,203,000 |
| Sep 11, 2026 | 3.02 | 3.19 | 2.97 | 3.12 | 3.12 | 1.96% | 36,832,912 |
| Sep 10, 2026 | 3.34 | 3.35 | 3.03 | 3.06 | 3.06 | -8.93% | 71,613,000 |
| Sep 9, 2026 | 3.38 | 3.40 | 3.30 | 3.36 | 3.36 | 0.60% | 18,794,000 |
| Sep 8, 2026 | 3.50 | 3.55 | 3.31 | 3.34 | 3.34 | -3.61% | 52,652,000 |
| Sep 7, 2026 | 3.53 | 3.65 | 3.38 | 3.47 | 3.47 | -0.29% | 47,899,000 |
| Sep 4, 2026 | 3.40 | 3.53 | 3.35 | 3.48 | 3.48 | 4.67% | 53,694,030 |
| Sep 3, 2026 | 3.35 | 3.52 | 3.30 | 3.32 | 3.32 | -1.04% | 48,363,000 |