Vobile Group Ltd (3738)

3738
🏛️ 홍콩 →
5.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2.40 2.43 2.36 2.41 2.4M
2023-12-28 2.27 2.42 2.27 2.40 4.8M
2023-12-27 2.27 2.31 2.25 2.27 3.5M
2023-12-22 2.33 2.36 2.22 2.26 9.2M
2023-12-21 2.32 2.36 2.26 2.34 5.0M
2023-12-20 2.46 2.46 2.35 2.36 7.9M
2023-12-19 2.42 2.43 2.38 2.42 4.2M
2023-12-18 2.56 2.56 2.40 2.41 4.0M
2023-12-15 2.53 2.60 2.49 2.49 10.4M
2023-12-14 2.47 2.57 2.46 2.51 6.4M
2023-12-13 2.52 2.52 2.41 2.44 5.3M
2023-12-12 2.46 2.54 2.42 2.52 7.9M
2023-12-11 2.55 2.55 2.37 2.43 11.5M
2023-12-08 2.47 2.59 2.44 2.55 15.4M
2023-12-07 2.42 2.48 2.33 2.44 7.6M
2023-12-06 2.40 2.46 2.35 2.37 8.1M
2023-12-05 2.47 2.49 2.40 2.46 4.6M
2023-12-04 2.64 2.68 2.44 2.47 15.6M
2023-12-01 2.61 2.65 2.53 2.61 7.5M
2023-11-30 2.36 2.65 2.36 2.59 24.6M
2023-11-29 2.37 2.40 2.32 2.36 4.6M
2023-11-28 2.43 2.44 2.36 2.37 5.0M
2023-11-27 2.50 2.50 2.36 2.40 6.1M
2023-11-24 2.52 2.52 2.45 2.48 3.6M
2023-11-23 2.51 2.53 2.40 2.52 8.5M
2023-11-22 2.51 2.52 2.43 2.48 4.5M
2023-11-21 2.57 2.60 2.48 2.52 6.1M
2023-11-20 2.40 2.60 2.40 2.56 14.8M
2023-11-17 2.50 2.50 2.40 2.43 5.6M
2023-11-16 2.50 2.53 2.44 2.50 6.1M
2023-11-15 2.57 2.58 2.46 2.49 6.9M
2023-11-14 2.44 2.51 2.40 2.47 5.7M
2023-11-13 2.33 2.44 2.26 2.44 5.9M
2023-11-10 2.34 2.38 2.24 2.27 6.0M
2023-11-09 2.40 2.43 2.29 2.32 7.3M
2023-11-08 2.34 2.48 2.32 2.38 13.0M
2023-11-07 2.31 2.39 2.27 2.35 6.8M
2023-11-06 2.21 2.38 2.21 2.33 11.4M
2023-11-03 2.03 2.16 2.03 2.15 8.3M
2023-11-02 2.03 2.06 1.99 2.03 2.8M
2023-11-01 2.00 2.02 1.95 1.99 2.0M
2023-10-31 2.02 2.05 1.97 2.01 2.7M
2023-10-30 2.01 2.05 2.00 2.04 3.6M
2023-10-27 1.98 2.03 1.95 2.03 3.8M
2023-10-26 1.97 2.00 1.92 1.99 2.5M
2023-10-25 1.96 2.06 1.94 1.98 5.0M
2023-10-24 1.99 2.05 1.88 1.94 6.5M
2023-10-20 2.00 2.07 1.95 1.99 5.2M
2023-10-19 1.99 2.05 1.96 2.02 3.7M
2023-10-18 2.07 2.07 2.00 2.01 2.3M
2023-10-17 2.05 2.10 2.00 2.07 2.9M
2023-10-16 2.05 2.07 1.96 2.00 3.2M
2023-10-13 2.10 2.10 2.03 2.04 3.3M
2023-10-12 2.14 2.15 2.08 2.15 4.6M
2023-10-11 2.02 2.10 1.99 2.09 5.3M
2023-10-10 1.98 2.01 1.91 1.97 4.8M
2023-10-09 1.98 1.98 1.89 1.93 3.0M
2023-10-06 1.90 1.93 1.88 1.91 1.6M
2023-10-05 1.83 1.91 1.79 1.88 2.8M
2023-10-04 1.98 1.98 1.80 1.83 5.7M
2023-10-03 2.05 2.05 1.91 1.96 1.7M
2023-09-29 2.05 2.08 2.03 2.04 1.1M
2023-09-28 1.98 2.04 1.95 2.03 4.7M
2023-09-27 1.92 1.97 1.91 1.95 2.9M
2023-09-26 1.99 1.99 1.91 1.92 4.9M
2023-09-25 2.01 2.01 1.94 1.99 3.0M
2023-09-22 1.98 2.03 1.93 2.01 6.1M
2023-09-21 1.98 1.99 1.92 1.95 6.3M
2023-09-20 2.05 2.08 1.97 1.98 6.4M
2023-09-19 2.08 2.08 2.00 2.07 6.0M
2023-09-18 2.15 2.16 2.04 2.07 10.4M
2023-09-15 2.21 2.24 2.14 2.15 8.9M
2023-09-14 2.23 2.25 2.20 2.24 2.0M
2023-09-13 2.27 2.27 2.19 2.23 3.9M
2023-09-12 2.28 2.28 2.21 2.24 3.0M
2023-09-11 2.23 2.27 2.20 2.26 4.8M
2023-09-07 2.23 2.28 2.22 2.25 3.2M
2023-09-06 2.35 2.36 2.25 2.27 8.8M
2023-09-05 2.35 2.41 2.31 2.35 6.4M
2023-09-04 2.32 2.41 2.24 2.36 17.9M
2023-08-31 2.15 2.27 2.14 2.26 20.9M
2023-08-30 2.30 2.30 2.10 2.14 32.4M
2023-08-29 2.52 2.52 2.18 2.26 60.9M
2023-08-28 2.68 2.72 2.58 2.59 10.5M
2023-08-25 2.78 2.78 2.56 2.57 7.4M
2023-08-24 2.65 2.76 2.62 2.75 6.9M
2023-08-23 2.70 2.70 2.58 2.61 5.4M
2023-08-22 2.56 2.68 2.54 2.65 4.6M
2023-08-21 2.61 2.62 2.51 2.52 3.6M
2023-08-18 2.70 2.70 2.59 2.63 3.2M
2023-08-17 2.60 2.70 2.53 2.68 4.8M
2023-08-16 2.75 2.78 2.61 2.64 6.9M
2023-08-15 2.76 2.80 2.69 2.75 3.6M
2023-08-14 2.66 2.76 2.55 2.76 7.6M
2023-08-11 2.73 2.73 2.59 2.63 3.8M
2023-08-10 2.74 2.74 2.61 2.71 4.8M
2023-08-09 2.66 2.75 2.65 2.72 4.7M
2023-08-08 2.70 2.73 2.64 2.68 4.5M
2023-08-07 2.65 2.72 2.59 2.70 4.9M
2023-08-04 2.62 2.68 2.58 2.64 5.5M
2023-08-03 2.55 2.61 2.48 2.57 4.3M
2023-08-02 2.66 2.67 2.53 2.56 5.8M
2023-08-01 2.74 2.74 2.60 2.66 8.9M
2023-07-31 2.81 2.93 2.69 2.70 24.8M
2023-07-28 2.71 2.79 2.66 2.76 12.3M
2023-07-27 2.58 2.72 2.51 2.71 13.9M
2023-07-26 2.73 2.75 2.65 2.69 4.7M
2023-07-25 2.80 2.83 2.68 2.74 10.8M
2023-07-24 2.71 2.71 2.63 2.69 4.3M
2023-07-21 2.67 2.75 2.65 2.71 3.9M
2023-07-20 2.76 2.78 2.66 2.67 4.4M
2023-07-19 2.62 2.71 2.57 2.71 5.2M
2023-07-18 2.67 2.72 2.59 2.64 7.1M
2023-07-14 2.69 2.77 2.64 2.73 11.0M
2023-07-13 2.55 2.68 2.55 2.62 14.3M
2023-07-12 2.40 2.50 2.40 2.46 6.5M
2023-07-11 2.37 2.42 2.35 2.39 3.3M
2023-07-10 2.37 2.40 2.32 2.35 2.7M
2023-07-07 2.34 2.36 2.26 2.31 2.9M
2023-07-06 2.44 2.44 2.28 2.33 8.7M
2023-07-05 2.56 2.56 2.40 2.44 3.8M
2023-07-04 2.45 2.53 2.43 2.50 4.6M
2023-07-03 2.39 2.49 2.39 2.45 4.4M
2023-06-30 2.45 2.47 2.36 2.39 7.2M
2023-06-29 2.55 2.60 2.41 2.43 5.0M
2023-06-28 2.47 2.56 2.35 2.54 8.7M
2023-06-27 2.53 2.65 2.47 2.47 7.3M
2023-06-26 2.55 2.62 2.49 2.55 7.2M
2023-06-23 2.60 2.60 2.47 2.55 3.5M
2023-06-21 2.81 2.81 2.58 2.60 16.3M
2023-06-20 2.96 2.97 2.77 2.84 11.2M
2023-06-19 2.90 3.04 2.81 3.00 16.4M
2023-06-16 2.95 3.07 2.90 2.94 18.9M
2023-06-15 2.77 2.93 2.75 2.92 16.2M
2023-06-14 2.77 2.83 2.70 2.77 14.2M
2023-06-13 2.46 2.76 2.46 2.71 18.7M
2023-06-12 2.47 2.48 2.37 2.46 3.7M
2023-06-09 2.40 2.47 2.35 2.45 4.1M
2023-06-08 2.48 2.48 2.32 2.40 5.2M
2023-06-07 2.52 2.57 2.45 2.48 7.4M
2023-06-06 2.56 2.56 2.41 2.45 7.0M
2023-06-05 2.52 2.55 2.42 2.49 5.5M
2023-06-02 2.48 2.56 2.45 2.51 11.2M
2023-06-01 2.33 2.44 2.30 2.41 12.8M
2023-05-31 2.28 2.28 2.22 2.27 5.8M
2023-05-30 2.26 2.31 2.19 2.31 8.4M
2023-05-29 2.35 2.38 2.16 2.22 11.3M
2023-05-25 2.40 2.40 2.23 2.32 13.0M
2023-05-24 2.47 2.47 2.37 2.39 5.9M
2023-05-23 2.54 2.57 2.43 2.46 6.1M
2023-05-22 2.51 2.63 2.45 2.53 16.1M
2023-05-19 2.56 2.56 2.38 2.43 20.9M
2023-05-18 2.65 2.65 2.52 2.56 6.3M
2023-05-17 2.65 2.65 2.55 2.57 5.5M
2023-05-16 2.75 2.79 2.60 2.63 10.0M
2023-05-15 2.69 2.82 2.63 2.70 15.5M
2023-05-12 2.90 2.91 2.63 2.70 21.8M
2023-05-11 2.98 2.98 2.85 2.92 3.6M
2023-05-10 2.95 3.02 2.92 2.96 3.7M
2023-05-09 2.95 3.00 2.90 2.95 6.6M
2023-05-08 3.00 3.08 2.91 2.98 8.8M
2023-05-05 2.93 3.04 2.91 3.00 6.1M
2023-05-04 2.93 2.98 2.85 2.93 5.1M
2023-05-03 2.88 2.95 2.81 2.93 2.0M
2023-05-02 3.06 3.10 2.90 2.93 2.5M
2023-04-28 2.98 3.08 2.98 3.04 6.7M
2023-04-27 2.90 3.00 2.82 2.98 8.9M
2023-04-26 2.90 2.92 2.83 2.89 4.9M
2023-04-25 3.01 3.01 2.85 2.90 8.6M
2023-04-24 2.85 3.06 2.85 2.99 14.2M
2023-04-21 2.94 2.97 2.85 2.88 14.2M
2023-04-20 3.05 3.09 3.00 3.01 6.8M
2023-04-19 3.21 3.23 2.96 3.04 19.0M
2023-04-18 3.19 3.25 3.11 3.19 9.6M
2023-04-17 3.24 3.30 3.13 3.19 15.8M
2023-04-14 3.27 3.34 3.19 3.26 10.4M
2023-04-13 3.29 3.35 3.22 3.26 10.3M
2023-04-12 3.46 3.48 3.28 3.37 15.7M
2023-04-11 3.60 3.64 3.41 3.49 15.4M
2023-04-06 3.60 3.67 3.47 3.60 17.6M
2023-04-04 3.59 3.65 3.43 3.62 18.5M
2023-04-03 3.50 3.61 3.34 3.58 28.9M
2023-03-31 3.25 3.33 3.16 3.30 12.3M
2023-03-30 3.30 3.38 3.15 3.21 15.2M
2023-03-29 3.19 3.45 3.19 3.36 28.5M
2023-03-28 3.35 3.35 3.09 3.13 30.9M
2023-03-27 3.96 3.96 3.15 3.25 52.3M
2023-03-24 3.99 4.08 3.80 3.96 16.2M
2023-03-23 3.84 4.03 3.74 3.98 11.9M
2023-03-22 3.94 3.99 3.83 3.87 7.3M
2023-03-21 3.83 3.88 3.71 3.88 8.1M
2023-03-20 4.00 4.00 3.67 3.75 8.8M
2023-03-17 3.76 4.06 3.76 3.98 18.7M
2023-03-16 3.71 3.90 3.63 3.68 10.1M
2023-03-15 3.70 3.87 3.70 3.77 10.1M
2023-03-14 3.76 3.81 3.58 3.64 12.9M
2023-03-13 3.76 3.91 3.67 3.76 12.0M
2023-03-10 3.83 3.84 3.68 3.76 12.2M
2023-03-09 3.88 4.00 3.80 3.91 6.7M
2023-03-08 3.88 3.92 3.78 3.88 10.2M
2023-03-07 4.10 4.15 3.90 3.95 10.1M
2023-03-06 4.18 4.18 4.01 4.10 7.2M
2023-03-03 4.18 4.18 4.02 4.14 9.9M
2023-03-02 4.08 4.11 3.98 4.06 11.4M
2023-03-01 3.85 4.16 3.84 4.12 20.3M
2023-02-28 3.85 3.98 3.70 3.82 13.1M
2023-02-27 3.76 3.85 3.66 3.78 14.5M
2023-02-24 3.91 3.91 3.78 3.80 12.0M
2023-02-23 3.88 3.99 3.82 3.91 7.8M
2023-02-22 4.00 4.05 3.80 3.88 20.9M
2023-02-21 4.24 4.28 3.99 4.02 26.1M
2023-02-20 4.22 4.28 4.13 4.27 11.9M
2023-02-17 4.30 4.42 4.11 4.19 20.4M
2023-02-16 4.25 4.54 4.19 4.35 28.3M
2023-02-15 4.28 4.29 4.13 4.18 13.8M
2023-02-14 4.53 4.66 4.16 4.18 19.5M
2023-02-13 4.36 4.53 4.25 4.47 15.2M
2023-02-10 4.60 4.74 4.36 4.41 28.1M
2023-02-09 4.16 4.67 4.13 4.64 38.6M
2023-02-08 4.34 4.41 4.18 4.23 18.1M
2023-02-07 4.29 4.42 4.13 4.34 28.0M
2023-02-06 4.72 4.72 4.19 4.21 37.2M
2023-02-03 4.65 4.87 4.58 4.73 23.2M
2023-02-02 4.91 5.02 4.69 4.71 36.9M
2023-02-01 4.53 4.84 4.30 4.78 48.7M
2023-01-31 4.39 4.50 4.10 4.48 75.8M
2023-01-30 4.86 4.92 4.60 4.63 25.1M
2023-01-27 4.83 5.02 4.72 4.82 12.1M
2023-01-26 4.50 4.88 4.50 4.80 15.8M
2023-01-20 4.33 4.46 4.26 4.44 9.0M
2023-01-19 4.19 4.35 4.14 4.33 7.2M
2023-01-18 4.39 4.40 4.18 4.21 51.6M
2023-01-17 4.31 4.45 4.09 4.32 45.9M
2023-01-16 4.71 4.90 4.26 4.31 53.4M
2023-01-13 4.80 4.87 4.47 4.70 41.9M
2023-01-12 4.70 4.92 4.55 4.79 31.0M
2023-01-11 4.91 4.92 4.57 4.63 29.4M
2023-01-10 4.55 4.94 4.50 4.84 47.2M
2023-01-09 4.00 4.64 3.99 4.60 68.4M
2023-01-06 3.93 4.10 3.81 3.91 29.5M
2023-01-05 4.10 4.16 3.83 3.89 23.5M
2023-01-04 3.89 4.02 3.78 3.99 30.7M
2023-01-03 3.46 3.90 3.28 3.88 39.7M