Vobile Group Limited (HKG:3738)
Hong Kong · Delayed Price · Currency is HKD 3.100
+0.090 (2.99%)
May 7, 2026, 4:08 PM HKT
Vobile Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.04 | 3.12 | 3.04 | 3.07 | - | 1.99% | 14,783,000 |
| 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% | 22,389,083 |
| 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% | 17,781,256 |
| 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% | 23,560,628 |
| 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% | 75,324,444 |
| 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 |
| Mar 12, 2026 | 4.39 | 4.45 | 4.27 | 4.43 | 4.43 | 1.84% | 18,936,000 |
| Mar 11, 2026 | 4.59 | 4.59 | 4.31 | 4.35 | 4.35 | -3.12% | 23,200,000 |
| Mar 10, 2026 | 4.36 | 4.59 | 4.33 | 4.49 | 4.49 | 4.42% | 26,305,000 |
| Mar 9, 2026 | 4.24 | 4.32 | 4.15 | 4.30 | 4.30 | -3.80% | 32,855,700 |
| Mar 6, 2026 | 4.47 | 4.65 | 4.46 | 4.47 | 4.47 | 0.22% | 24,233,200 |
| Mar 5, 2026 | 4.57 | 4.57 | 4.41 | 4.46 | 4.46 | 0.90% | 26,626,000 |
| Mar 4, 2026 | 4.36 | 4.46 | 4.26 | 4.42 | 4.42 | 1.14% | 31,104,000 |
| Mar 3, 2026 | 4.60 | 4.66 | 4.33 | 4.37 | 4.37 | -5.62% | 52,945,000 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.58 | 4.63 | 4.63 | -6.46% | 50,085,000 |
| Feb 27, 2026 | 5.05 | 5.15 | 4.93 | 4.95 | 4.95 | -0.80% | 30,997,370 |
| Feb 26, 2026 | 5.19 | 5.23 | 4.93 | 4.99 | 4.99 | -2.54% | 49,093,000 |
| Feb 25, 2026 | 5.25 | 5.43 | 5.10 | 5.12 | 5.12 | -1.54% | 32,097,000 |
| Feb 24, 2026 | 5.55 | 5.67 | 5.03 | 5.20 | 5.20 | -7.14% | 109,910,400 |
| Feb 23, 2026 | 5.81 | 5.81 | 5.46 | 5.60 | 5.60 | -2.44% | 22,540,000 |