Vobile Group Ltd. 3738
HKEX · Hong Kong SAR China · Technology Services
HKD 3.21-0.09 (-2.88%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.20 | -2.88% | HKD 3.35 | HKD 3.35 | HKD 3.13 | 6.21M |
| 2026-09-30 | HKD 3.30 | +2.33% | HKD 3.22 | HKD 3.34 | HKD 3.15 | 19.11M |
| 2026-09-29 | HKD 3.22 | -3.59% | HKD 3.35 | HKD 3.35 | HKD 3.14 | 31.43M |
| 2026-09-28 | HKD 3.35 | +3.40% | HKD 3.21 | HKD 3.37 | HKD 3.11 | 26.43M |
| 2026-09-25 | HKD 3.23 | 0.00% | HKD 3.20 | HKD 3.24 | HKD 3.15 | 4.54M |
| 2026-09-24 | HKD 3.23 | -1.22% | HKD 3.31 | HKD 3.32 | HKD 3.21 | 16.14M |
| 2026-09-23 | HKD 3.28 | -5.21% | HKD 3.49 | HKD 3.52 | HKD 3.23 | 39.21M |
| 2026-09-22 | HKD 3.45 | -1.43% | HKD 3.54 | HKD 3.58 | HKD 3.40 | 34.81M |
| 2026-09-21 | HKD 3.51 | +5.10% | HKD 3.34 | HKD 3.58 | HKD 3.25 | 49.02M |
| 2026-09-18 | HKD 3.34 | +12.67% | HKD 2.99 | HKD 3.34 | HKD 2.98 | 62.46M |
| 2026-09-17 | HKD 2.96 | +1.89% | HKD 2.92 | HKD 2.97 | HKD 2.82 | 21.22M |
| 2026-09-16 | HKD 2.90 | +2.47% | HKD 2.84 | HKD 2.93 | HKD 2.80 | 14.21M |
| 2026-09-15 | HKD 2.84 | -4.38% | HKD 3.03 | HKD 3.04 | HKD 2.81 | 29.75M |
| 2026-09-14 | HKD 2.96 | -4.97% | HKD 3.14 | HKD 3.14 | HKD 2.89 | 43.20M |
| 2026-09-11 | HKD 3.12 | +1.96% | HKD 3.02 | HKD 3.19 | HKD 2.97 | 36.83M |
| 2026-09-10 | HKD 3.06 | -8.93% | HKD 3.34 | HKD 3.35 | HKD 3.03 | 71.61M |
| 2026-09-09 | HKD 3.36 | +0.60% | HKD 3.38 | HKD 3.40 | HKD 3.30 | 18.79M |
| 2026-09-08 | HKD 3.34 | -3.61% | HKD 3.49 | HKD 3.55 | HKD 3.31 | 52.65M |
| 2026-09-07 | HKD 3.46 | -0.29% | HKD 3.53 | HKD 3.65 | HKD 3.38 | 47.90M |
| 2026-09-04 | HKD 3.47 | +4.67% | HKD 3.39 | HKD 3.53 | HKD 3.35 | 53.69M |
| 2026-09-03 | HKD 3.32 | -1.04% | HKD 3.35 | HKD 3.52 | HKD 3.30 | 48.36M |
| 2026-09-02 | HKD 3.36 | -1.76% | HKD 3.32 | HKD 3.47 | HKD 3.29 | 44.98M |
| 2026-09-01 | HKD 3.41 | +11.42% | HKD 3.04 | HKD 3.45 | HKD 3.04 | 98.18M |
| 2026-08-31 | HKD 3.07 | +9.46% | HKD 2.77 | HKD 3.09 | HKD 2.68 | 65.83M |
| 2026-08-28 | HKD 2.80 | +4.48% | HKD 2.84 | HKD 2.96 | HKD 2.75 | 87.84M |
| 2026-08-27 | HKD 2.68 | +7.20% | HKD 2.53 | HKD 2.71 | HKD 2.50 | 46.59M |
| 2026-08-26 | HKD 2.50 | +0.81% | HKD 2.49 | HKD 2.66 | HKD 2.47 | 31.11M |
| 2026-08-25 | HKD 2.48 | +5.53% | HKD 2.38 | HKD 2.48 | HKD 2.34 | 15.50M |
| 2026-08-24 | HKD 2.35 | -1.05% | HKD 2.39 | HKD 2.40 | HKD 2.32 | 7.65M |
| 2026-08-21 | HKD 2.38 | +2.37% | HKD 2.33 | HKD 2.38 | HKD 2.30 | 7.84M |
| 2026-08-20 | HKD 2.32 | +1.53% | HKD 2.32 | HKD 2.38 | HKD 2.29 | 11.37M |
| 2026-08-19 | HKD 2.29 | -4.79% | HKD 2.41 | HKD 2.41 | HKD 2.28 | 14.32M |
| 2026-08-18 | HKD 2.40 | -4.19% | HKD 2.50 | HKD 2.51 | HKD 2.35 | 21.98M |
| 2026-08-17 | HKD 2.51 | -0.99% | HKD 2.56 | HKD 2.57 | HKD 2.48 | 15.23M |
| 2026-08-14 | HKD 2.53 | -0.20% | HKD 2.54 | HKD 2.59 | HKD 2.49 | 9.97M |
| 2026-08-13 | HKD 2.54 | +2.84% | HKD 2.46 | HKD 2.68 | HKD 2.45 | 31.17M |
| 2026-08-12 | HKD 2.46 | -1.79% | HKD 2.54 | HKD 2.54 | HKD 2.42 | 13.40M |
| 2026-08-11 | HKD 2.51 | -2.90% | HKD 2.59 | HKD 2.59 | HKD 2.46 | 17.80M |
| 2026-08-10 | HKD 2.59 | +0.98% | HKD 2.56 | HKD 2.61 | HKD 2.53 | 6.76M |
| 2026-08-07 | HKD 2.56 | -1.16% | HKD 2.58 | HKD 2.58 | HKD 2.47 | 21.58M |
| 2026-08-06 | HKD 2.59 | -1.52% | HKD 2.59 | HKD 2.65 | HKD 2.55 | 10.03M |
| 2026-08-05 | HKD 2.63 | +2.33% | HKD 2.57 | HKD 2.67 | HKD 2.54 | 19.33M |
| 2026-08-04 | HKD 2.57 | +4.26% | HKD 2.50 | HKD 2.57 | HKD 2.45 | 21.92M |
| 2026-08-03 | HKD 2.46 | -0.60% | HKD 2.48 | HKD 2.57 | HKD 2.42 | 16.43M |
| 2026-07-31 | HKD 2.48 | +10.22% | HKD 2.29 | HKD 2.48 | HKD 2.26 | 39.16M |
| 2026-07-30 | HKD 2.25 | -4.66% | HKD 2.37 | HKD 2.40 | HKD 2.24 | 15.09M |
| 2026-07-29 | HKD 2.36 | +2.61% | HKD 2.33 | HKD 2.38 | HKD 2.31 | 11.45M |
| 2026-07-28 | HKD 2.30 | -3.77% | HKD 2.39 | HKD 2.44 | HKD 2.29 | 13.14M |
| 2026-07-27 | HKD 2.39 | +4.37% | HKD 2.29 | HKD 2.42 | HKD 2.27 | 13.97M |
| 2026-07-24 | HKD 2.29 | -3.78% | HKD 2.36 | HKD 2.36 | HKD 2.27 | 13.68M |
| 2026-07-23 | HKD 2.38 | -2.86% | HKD 2.42 | HKD 2.42 | HKD 2.35 | 15.66M |
| 2026-07-22 | HKD 2.45 | +0.41% | HKD 2.42 | HKD 2.54 | HKD 2.37 | 19.21M |
| 2026-07-21 | HKD 2.44 | +7.96% | HKD 2.29 | HKD 2.45 | HKD 2.19 | 31.47M |
| 2026-07-20 | HKD 2.26 | -0.44% | HKD 2.30 | HKD 2.31 | HKD 2.24 | 16.52M |
| 2026-07-17 | HKD 2.27 | -10.98% | HKD 2.53 | HKD 2.53 | HKD 2.23 | 37.14M |
| 2026-07-16 | HKD 2.55 | +11.84% | HKD 2.32 | HKD 2.63 | HKD 2.32 | 72.13M |
| 2026-07-15 | HKD 2.28 | -0.87% | HKD 2.31 | HKD 2.33 | HKD 2.24 | 18.46M |
| 2026-07-14 | HKD 2.30 | 0.00% | HKD 2.27 | HKD 2.30 | HKD 2.18 | 18.97M |
| 2026-07-13 | HKD 2.30 | -3.77% | HKD 2.39 | HKD 2.41 | HKD 2.27 | 12.43M |
| 2026-07-10 | HKD 2.39 | -2.05% | HKD 2.45 | HKD 2.51 | HKD 2.37 | 20.11M |
| 2026-07-09 | HKD 2.44 | -0.41% | HKD 2.47 | HKD 2.51 | HKD 2.40 | 19.50M |
| 2026-07-08 | HKD 2.45 | +3.81% | HKD 2.39 | HKD 2.49 | HKD 2.35 | 21.80M |
| 2026-07-07 | HKD 2.36 | -2.48% | HKD 2.38 | HKD 2.52 | HKD 2.34 | 20.28M |
| 2026-07-06 | HKD 2.42 | +2.98% | HKD 2.34 | HKD 2.42 | HKD 2.31 | 22.91M |
| 2026-07-03 | HKD 2.35 | +2.17% | HKD 2.32 | HKD 2.41 | HKD 2.30 | 17.44M |
| 2026-07-02 | HKD 2.30 | 0.00% | HKD 2.31 | HKD 2.40 | HKD 2.27 | 17.05M |
| 2026-06-30 | HKD 2.30 | -0.86% | HKD 2.34 | HKD 2.38 | HKD 2.25 | 13.99M |
| 2026-06-29 | HKD 2.32 | +4.50% | HKD 2.22 | HKD 2.36 | HKD 2.22 | 23.08M |
| 2026-06-26 | HKD 2.22 | -1.33% | HKD 2.28 | HKD 2.28 | HKD 2.17 | 15.22M |
| 2026-06-25 | HKD 2.25 | -3.43% | HKD 2.33 | HKD 2.33 | HKD 2.21 | 32.55M |
| 2026-06-24 | HKD 2.33 | +1.75% | HKD 2.28 | HKD 2.40 | HKD 2.26 | 25.61M |
| 2026-06-23 | HKD 2.29 | -4.98% | HKD 2.38 | HKD 2.40 | HKD 2.26 | 23.47M |
| 2026-06-22 | HKD 2.41 | -2.82% | HKD 2.48 | HKD 2.48 | HKD 2.36 | 15.24M |
| 2026-06-18 | HKD 2.48 | -1.98% | HKD 2.53 | HKD 2.63 | HKD 2.40 | 36.41M |
| 2026-06-17 | HKD 2.53 | +0.40% | HKD 2.51 | HKD 2.56 | HKD 2.49 | 9.05M |
| 2026-06-16 | HKD 2.52 | -3.82% | HKD 2.63 | HKD 2.63 | HKD 2.48 | 15.59M |
| 2026-06-15 | HKD 2.62 | +1.95% | HKD 2.59 | HKD 2.65 | HKD 2.58 | 13.32M |
| 2026-06-12 | HKD 2.57 | +1.18% | HKD 2.58 | HKD 2.67 | HKD 2.53 | 17.47M |
| 2026-06-11 | HKD 2.54 | -1.93% | HKD 2.59 | HKD 2.59 | HKD 2.51 | 15.29M |
| 2026-06-10 | HKD 2.59 | +6.58% | HKD 2.43 | HKD 2.62 | HKD 2.34 | 26.53M |
| 2026-06-09 | HKD 2.43 | -1.22% | HKD 2.47 | HKD 2.47 | HKD 2.39 | 24.80M |
| 2026-06-08 | HKD 2.46 | -6.82% | HKD 2.56 | HKD 2.56 | HKD 2.39 | 30.24M |
| 2026-06-05 | HKD 2.64 | -2.22% | HKD 2.69 | HKD 2.72 | HKD 2.62 | 17.11M |
| 2026-06-04 | HKD 2.70 | -4.26% | HKD 2.80 | HKD 2.80 | HKD 2.68 | 21.59M |
| 2026-06-03 | HKD 2.82 | -5.69% | HKD 2.99 | HKD 2.99 | HKD 2.76 | 30.26M |
| 2026-06-02 | HKD 2.99 | -1.64% | HKD 3.10 | HKD 3.12 | HKD 2.98 | 33.76M |
| 2026-06-01 | HKD 3.04 | +8.57% | HKD 2.87 | HKD 3.14 | HKD 2.80 | 55.89M |
| 2026-05-29 | HKD 2.80 | -0.71% | HKD 2.85 | HKD 2.90 | HKD 2.78 | 14.32M |
| 2026-05-28 | HKD 2.82 | -2.08% | HKD 2.89 | HKD 2.92 | HKD 2.77 | 15.22M |
| 2026-05-27 | HKD 2.88 | -2.04% | HKD 2.94 | HKD 2.95 | HKD 2.86 | 11.11M |