Vobile Group Limited (HKG:3738)
Hong Kong · Delayed Price · Currency is HKD 3.205
-0.095 (-2.88%)
Oct 2, 2026, 4:08 PM HKT
Vobile Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 3.32 | 3.47 | 3.29 | 3.36 | 3.36 | -1.76% | 44,983,000 |
| Sep 1, 2026 | 3.04 | 3.45 | 3.04 | 3.42 | 3.42 | 11.42% | 98,179,210 |
| Aug 31, 2026 | 2.77 | 3.09 | 2.68 | 3.07 | 3.07 | 9.46% | 65,831,500 |
| Aug 28, 2026 | 2.84 | 2.96 | 2.75 | 2.80 | 2.80 | 4.48% | 87,835,000 |
| Aug 27, 2026 | 2.53 | 2.71 | 2.50 | 2.68 | 2.68 | 7.20% | 46,593,108 |
| Aug 26, 2026 | 2.49 | 2.66 | 2.48 | 2.50 | 2.50 | 0.81% | 31,110,000 |
| Aug 25, 2026 | 2.38 | 2.48 | 2.34 | 2.48 | 2.48 | 5.53% | 15,496,000 |
| Aug 24, 2026 | 2.39 | 2.40 | 2.32 | 2.35 | 2.35 | -1.05% | 7,653,000 |
| Aug 21, 2026 | 2.33 | 2.38 | 2.30 | 2.38 | 2.38 | 2.37% | 7,835,000 |
| Aug 20, 2026 | 2.32 | 2.38 | 2.29 | 2.32 | 2.32 | 1.53% | 11,374,000 |
| Aug 19, 2026 | 2.41 | 2.41 | 2.28 | 2.29 | 2.29 | -4.79% | 14,318,000 |
| Aug 18, 2026 | 2.50 | 2.51 | 2.35 | 2.40 | 2.40 | -4.19% | 21,977,000 |
| Aug 17, 2026 | 2.56 | 2.57 | 2.49 | 2.51 | 2.51 | -0.99% | 15,229,000 |
| Aug 14, 2026 | 2.54 | 2.59 | 2.50 | 2.53 | 2.53 | -0.20% | 9,973,000 |
| Aug 13, 2026 | 2.47 | 2.68 | 2.45 | 2.54 | 2.54 | 2.84% | 31,166,000 |
| Aug 12, 2026 | 2.54 | 2.54 | 2.43 | 2.47 | 2.47 | -1.79% | 13,397,000 |
| Aug 11, 2026 | 2.59 | 2.59 | 2.47 | 2.51 | 2.51 | -2.90% | 17,796,710 |
| Aug 10, 2026 | 2.56 | 2.61 | 2.53 | 2.59 | 2.59 | 0.98% | 6,760,000 |
| Aug 7, 2026 | 2.58 | 2.58 | 2.48 | 2.56 | 2.56 | -1.16% | 21,583,000 |
| Aug 6, 2026 | 2.59 | 2.66 | 2.55 | 2.59 | 2.59 | -1.52% | 10,032,750 |
| Aug 5, 2026 | 2.57 | 2.68 | 2.54 | 2.63 | 2.63 | 2.33% | 19,334,032 |
| Aug 4, 2026 | 2.50 | 2.57 | 2.45 | 2.57 | 2.57 | 4.26% | 21,922,000 |
| Aug 3, 2026 | 2.48 | 2.57 | 2.43 | 2.47 | 2.47 | -0.60% | 16,427,000 |
| Jul 31, 2026 | 2.29 | 2.48 | 2.26 | 2.48 | 2.48 | 10.22% | 39,155,000 |
| Jul 30, 2026 | 2.37 | 2.40 | 2.24 | 2.25 | 2.25 | -4.66% | 15,089,000 |
| Jul 29, 2026 | 2.33 | 2.38 | 2.31 | 2.36 | 2.36 | 2.61% | 11,450,000 |
| Jul 28, 2026 | 2.39 | 2.44 | 2.29 | 2.30 | 2.30 | -3.77% | 13,138,000 |
| Jul 27, 2026 | 2.29 | 2.42 | 2.27 | 2.39 | 2.39 | 4.37% | 13,969,000 |
| Jul 24, 2026 | 2.36 | 2.36 | 2.27 | 2.29 | 2.29 | -3.78% | 13,683,000 |