Vobile Group Limited (HKG:3738)
Hong Kong · Delayed Price · Currency is HKD 2.820
-0.060 (-2.08%)
May 28, 2026, 4:08 PM HKT
Vobile Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.89 | 2.92 | 2.77 | 2.82 | 2.82 | -2.08% | 15,222,000 |
| May 27, 2026 | 2.94 | 2.95 | 2.86 | 2.88 | 2.88 | -2.04% | 11,105,640 |
| May 26, 2026 | 2.89 | 2.96 | 2.77 | 2.94 | 2.94 | 1.73% | 19,353,000 |
| May 22, 2026 | 2.73 | 2.91 | 2.69 | 2.89 | 2.89 | 5.86% | 20,398,000 |
| May 21, 2026 | 2.86 | 2.90 | 2.69 | 2.73 | 2.73 | -4.21% | 19,692,000 |
| May 20, 2026 | 2.92 | 3.03 | 2.83 | 2.85 | 2.85 | 1.06% | 40,775,000 |
| May 19, 2026 | 2.73 | 2.84 | 2.71 | 2.82 | 2.82 | 3.68% | 18,603,000 |
| May 18, 2026 | 2.90 | 2.90 | 2.69 | 2.72 | 2.72 | -6.21% | 41,561,280 |
| May 15, 2026 | 2.90 | 2.94 | 2.82 | 2.90 | 2.90 | - | 16,922,587 |
| May 14, 2026 | 3.05 | 3.08 | 2.88 | 2.90 | 2.90 | -2.68% | 21,862,440 |
| May 13, 2026 | 2.97 | 3.08 | 2.87 | 2.98 | 2.98 | 0.34% | 29,445,000 |
| May 12, 2026 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | -4.81% | 33,042,000 |
| May 11, 2026 | 3.30 | 3.31 | 3.08 | 3.12 | 3.12 | -4.29% | 36,160,230 |
| May 8, 2026 | 3.11 | 3.32 | 3.03 | 3.26 | 3.26 | 5.16% | 44,974,000 |
| May 7, 2026 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | 2.99% | 26,428,000 |
| May 6, 2026 | 3.17 | 3.18 | 2.99 | 3.01 | 3.01 | -5.05% | 39,940,000 |
| May 5, 2026 | 3.21 | 3.21 | 3.10 | 3.17 | 3.17 | -1.25% | 2,441,000 |
| May 4, 2026 | 3.13 | 3.25 | 3.13 | 3.21 | 3.21 | 2.56% | 6,514,000 |
| Apr 30, 2026 | 3.15 | 3.15 | 3.08 | 3.13 | 3.13 | -1.26% | 22,389,080 |
| Apr 29, 2026 | 3.10 | 3.17 | 3.06 | 3.17 | 3.17 | 2.59% | 16,926,000 |
| Apr 28, 2026 | 3.14 | 3.20 | 3.04 | 3.09 | 3.09 | -2.83% | 22,397,000 |
| Apr 27, 2026 | 3.22 | 3.22 | 3.14 | 3.18 | 3.18 | -1.24% | 17,781,250 |
| Apr 24, 2026 | 3.24 | 3.29 | 3.12 | 3.22 | 3.22 | -0.62% | 18,650,000 |
| Apr 23, 2026 | 3.35 | 3.39 | 3.22 | 3.24 | 3.24 | -3.28% | 23,560,620 |
| Apr 22, 2026 | 3.33 | 3.41 | 3.24 | 3.35 | 3.35 | 0.60% | 37,358,000 |
| Apr 21, 2026 | 3.59 | 3.59 | 3.28 | 3.33 | 3.33 | -6.20% | 53,549,000 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.49 | 3.55 | 3.55 | -4.31% | 37,543,000 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.67 | 3.71 | 3.71 | -2.88% | 17,763,000 |
| Apr 16, 2026 | 3.73 | 3.89 | 3.70 | 3.82 | 3.82 | 4.37% | 24,325,000 |
| Apr 15, 2026 | 3.71 | 3.76 | 3.63 | 3.66 | 3.66 | 0.55% | 15,965,000 |
| Apr 14, 2026 | 3.70 | 3.74 | 3.55 | 3.64 | 3.64 | 0.28% | 22,463,000 |
| Apr 13, 2026 | 3.79 | 3.79 | 3.60 | 3.63 | 3.63 | -5.47% | 23,586,130 |
| Apr 10, 2026 | 3.82 | 3.93 | 3.75 | 3.84 | 3.84 | 2.13% | 36,288,000 |
| Apr 9, 2026 | 3.91 | 3.95 | 3.74 | 3.76 | 3.76 | -5.05% | 23,198,000 |
| Apr 8, 2026 | 3.60 | 3.98 | 3.60 | 3.96 | 3.96 | 12.82% | 44,785,000 |
| Apr 2, 2026 | 3.65 | 3.65 | 3.48 | 3.51 | 3.51 | -2.50% | 11,668,680 |
| Apr 1, 2026 | 3.55 | 3.63 | 3.47 | 3.60 | 3.60 | 4.96% | 20,079,000 |
| Mar 31, 2026 | 3.57 | 3.57 | 3.37 | 3.43 | 3.43 | -2.83% | 31,153,000 |
| Mar 30, 2026 | 3.69 | 3.69 | 3.43 | 3.53 | 3.53 | -4.59% | 31,834,000 |
| Mar 27, 2026 | 3.76 | 3.84 | 3.52 | 3.70 | 3.70 | -2.89% | 32,269,620 |
| Mar 26, 2026 | 3.90 | 3.95 | 3.76 | 3.81 | 3.81 | -2.06% | 20,788,000 |
| Mar 25, 2026 | 3.87 | 4.02 | 3.80 | 3.89 | 3.89 | 2.91% | 25,105,990 |
| Mar 24, 2026 | 3.85 | 3.85 | 3.65 | 3.78 | 3.78 | 1.07% | 23,141,000 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.66 | 3.74 | 3.74 | -7.88% | 42,243,000 |
| Mar 20, 2026 | 4.36 | 4.36 | 3.96 | 4.06 | 4.06 | -6.45% | 75,324,440 |
| Mar 19, 2026 | 4.35 | 4.41 | 4.30 | 4.34 | 4.34 | -2.47% | 16,544,000 |
| Mar 18, 2026 | 4.32 | 4.45 | 4.19 | 4.45 | 4.45 | 3.97% | 27,546,730 |
| Mar 17, 2026 | 4.33 | 4.50 | 4.25 | 4.28 | 4.28 | -0.23% | 26,542,790 |
| Mar 16, 2026 | 4.24 | 4.32 | 4.12 | 4.29 | 4.29 | 1.66% | 20,189,000 |
| Mar 13, 2026 | 4.41 | 4.41 | 4.21 | 4.22 | 4.22 | -4.74% | 26,945,000 |