Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

Voicecomm Technology Co., Ltd. (2495.HK)

Compare
268.400
+24.400
+(10.00%)
At close: April 3 at 4:08:14 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025243.000268.600236.400268.400268.40041,920
Apr 2, 2025251.000255.000242.600244.000244.00016,100
Apr 1, 2025260.000260.000246.200250.000250.00015,720
Mar 31, 2025267.400269.400243.800261.600261.60016,220
Mar 28, 2025255.000274.800255.000267.400267.40063,540
Mar 27, 2025253.800259.000252.200256.800256.80015,460
Mar 26, 2025248.000260.000248.000254.200254.20018,040
Mar 25, 2025249.000255.000246.000251.000251.00016,580
Mar 24, 2025246.000252.000243.200250.400250.40015,680
Mar 21, 2025240.400247.000232.000245.200245.20038,880
Mar 20, 2025252.000252.000234.800240.400240.40015,920
Mar 19, 2025254.000254.800248.000250.000250.00017,560
Mar 18, 2025266.400267.600243.000255.000255.00020,340
Mar 17, 2025250.000267.000248.000267.000267.00027,520
Mar 14, 2025250.200251.000241.600250.200250.20018,720
Mar 13, 2025252.000252.000241.800250.000250.00016,680
Mar 12, 2025239.000250.000229.600250.000250.00018,840
Mar 11, 2025236.000241.800221.200239.800239.80027,560
Mar 10, 2025266.000269.000234.000238.200238.20032,620
Mar 7, 2025286.000286.000265.400268.600268.60017,120
Mar 6, 2025282.000295.000275.000286.800286.80070,800
Mar 5, 2025276.000280.000258.000279.000279.00016,100
Mar 4, 2025277.800279.000272.800275.800275.80015,380
Mar 3, 2025275.000280.000269.000279.000279.00017,197
Feb 28, 2025267.000275.000255.800275.000275.00016,920
Feb 27, 2025273.000275.000255.200268.000268.00015,740
Feb 26, 2025275.000277.400269.000275.400275.40020,420
Feb 25, 2025278.000281.000267.000274.000274.00018,380
Feb 24, 2025268.000280.000260.400280.000280.00021,480
Feb 21, 2025260.200270.800258.600266.200266.20023,440
Feb 20, 2025263.000265.000258.400262.200262.20015,340
Feb 19, 2025255.000262.000252.000262.000262.00015,620
Feb 18, 2025268.000268.000245.600254.000254.00018,640
Feb 17, 2025273.200277.000246.000270.000270.00023,700
Feb 14, 2025256.000275.000250.000272.800272.80052,440
Feb 13, 2025242.000264.000242.000255.000255.00041,000
Feb 12, 2025224.000252.000222.000245.000245.00035,120
Feb 11, 2025227.000230.000223.200225.800225.80015,160
Feb 10, 2025218.000227.200217.000225.800225.80015,500
Feb 7, 2025216.000220.000214.600220.000220.00015,980
Feb 6, 2025214.800220.000214.000217.000217.00015,420
Feb 5, 2025214.000222.800214.000215.600215.60015,080
Feb 4, 2025215.000216.800212.800215.400215.40015,140
Feb 3, 2025213.000214.800209.000213.400213.40015,080
Jan 28, 2025213.000213.000213.000213.000213.000-
Jan 27, 2025215.400219.400211.000214.600214.6006,300
Jan 24, 2025214.000217.400213.000214.600214.60015,400
Jan 23, 2025212.000215.000210.200213.400213.40015,760
Jan 22, 2025211.200215.000210.000213.200213.20015,140
Jan 21, 2025210.000216.200209.000213.200213.20017,780
Jan 20, 2025207.000216.000202.600211.000211.00015,520
Jan 17, 2025223.000225.600207.200207.200207.20015,320
Jan 16, 2025217.000225.200216.200224.200224.20016,580
Jan 15, 2025208.000223.000205.000217.800217.80015,760
Jan 14, 2025210.000212.000206.600208.200208.20017,680
Jan 13, 2025209.000212.000206.400208.400208.40015,520
Jan 10, 2025213.200218.000207.600210.400210.40015,200
Jan 9, 2025208.000217.000204.000212.600212.60018,020
Jan 8, 2025224.000227.000208.000210.800210.80016,200
Jan 7, 2025205.000224.000203.600224.000224.00017,900
Jan 6, 2025203.000207.800201.600204.800204.80015,220
Jan 3, 2025201.400208.200199.600203.000203.00015,160
Jan 2, 2025200.000200.400195.000200.000200.00016,340
Dec 31, 2024200.000200.000200.000200.000200.000-
Dec 30, 2024202.000202.000198.000200.000200.00010,400
Dec 27, 2024200.000202.000196.000200.000200.00010,180
Dec 24, 2024198.900198.900198.900198.900198.900-
Dec 23, 2024202.000202.000193.000201.000201.00011,560
Dec 20, 2024208.000208.000179.000200.200200.20017,120
Dec 19, 2024209.000209.400206.000207.800207.80010,240
Dec 18, 2024207.000210.000206.200209.000209.00010,180
Dec 17, 2024204.600209.000204.000207.000207.00015,240
Dec 16, 2024207.000209.200204.000206.400206.40015,140
Dec 13, 2024208.200211.000203.200206.000206.00015,420
Dec 12, 2024210.000215.600206.400210.000210.00015,960
Dec 11, 2024205.600210.000204.000210.000210.00016,960
Dec 10, 2024204.600206.800203.200205.600205.60015,100
Dec 9, 2024204.000206.200201.000204.400204.40015,260
Dec 6, 2024206.400208.200202.200204.000204.00015,300
Dec 5, 2024205.000207.000200.600206.400206.40015,080
Dec 4, 2024205.000209.000203.000205.000205.00015,280
Dec 3, 2024203.000207.000201.000205.000205.00015,120
Dec 2, 2024209.800210.000198.700204.200204.20015,180
Nov 29, 2024204.000209.800203.000209.800209.80013,540
Nov 28, 2024200.000204.800199.000202.000202.00011,060
Nov 27, 2024203.800205.000198.900200.000200.00010,600
Nov 26, 2024203.000205.400198.000202.800202.8008,520
Nov 25, 2024202.000204.000198.000202.400202.4007,700
Nov 22, 2024197.000203.000196.400201.000201.00013,600
Nov 21, 2024209.000211.800196.300196.300196.30012,720
Nov 20, 2024201.400209.000198.100209.000209.00014,280
Nov 19, 2024200.600203.000198.100201.400201.40012,780
Nov 18, 2024200.000203.000196.300200.600200.60015,760
Nov 15, 2024202.000203.400196.200199.800199.80015,460
Nov 14, 2024202.800205.000200.000202.000202.00015,280
Nov 13, 2024204.000204.600196.000202.800202.80015,560
Nov 12, 2024204.600207.000194.500203.000203.00015,540
Nov 11, 2024207.000207.400198.200204.600204.60015,200
Nov 8, 2024210.000215.200200.200208.000208.000202,380
Nov 7, 2024210.400212.000200.200208.000208.00016,360
Nov 6, 2024198.000214.800196.100211.800211.80015,420
Nov 5, 2024195.000201.000191.000200.000200.00016,360
Nov 4, 2024193.000198.000188.400197.900197.90018,540
Nov 1, 2024198.000198.800187.900195.000195.00015,160
Oct 31, 2024197.000202.400191.100198.000198.00010,620
Oct 30, 2024191.000197.400190.000197.000197.00010,540
Oct 29, 2024188.000197.000188.000190.300190.30012,160
Oct 28, 2024187.400189.800180.000188.000188.00015,120
Oct 25, 2024178.800187.600178.300187.600187.60011,780
Oct 24, 2024178.000183.200177.300178.800178.80010,400
Oct 23, 2024182.000185.200177.000178.200178.20010,220
Oct 22, 2024184.000185.100179.700180.600180.60010,860
Oct 21, 2024183.100184.900176.000184.000184.00010,700
Oct 18, 2024182.000188.000180.200183.100183.10015,380
Oct 17, 2024190.000196.900179.000181.500181.50016,040
Oct 16, 2024191.000195.000182.800190.000190.00015,620
Oct 15, 2024190.000195.200186.000195.000195.00015,400
Oct 14, 2024187.000195.000185.000189.800189.80015,640
Oct 10, 2024190.000195.000182.000186.100186.10015,160
Oct 9, 2024186.000190.000175.000190.000190.00017,320
Oct 8, 2024188.000192.800180.000186.000186.00015,600
Oct 7, 2024190.000197.900179.500187.200187.20016,020
Oct 4, 2024213.000213.000197.000198.000198.00016,780
Oct 3, 2024220.000220.000199.000211.600211.60017,420
Oct 2, 2024222.400224.800206.600209.000209.00019,320
Sep 30, 2024220.000233.000220.000222.400222.40017,020
Sep 27, 2024235.000239.000217.400220.200220.20017,420
Sep 26, 2024221.000236.000219.800231.600231.60016,200
Sep 25, 2024233.000239.800215.200216.400216.40017,400
Sep 24, 2024250.000255.000231.200231.200231.20018,820
Sep 23, 2024249.000256.800240.400250.600250.60015,460
Sep 20, 2024241.000249.400236.400248.800248.80015,340
Sep 19, 2024261.000261.600239.200241.000241.00017,040
Sep 17, 2024242.600264.000238.800262.000262.00021,440
Sep 16, 2024237.800249.000233.200245.000245.00015,340
Sep 13, 2024222.000242.000221.000239.000239.00022,200
Sep 12, 2024230.000231.400218.000221.400221.40016,040
Sep 11, 2024239.000239.000225.800230.000230.00015,840
Sep 10, 2024234.000239.800231.000238.000238.00015,820
Sep 9, 2024223.000233.000216.000232.800232.80019,420
Sep 5, 2024222.000231.600220.000221.000221.00015,340
Sep 4, 2024203.200227.000203.200222.800222.80015,360
Sep 3, 2024212.000219.400203.200217.800217.80016,360
Sep 2, 2024226.800226.800212.400215.000215.00016,900
Aug 30, 2024222.000230.600214.000226.800226.80015,420
Aug 29, 2024235.000235.000215.000224.800224.80017,020
Aug 28, 2024236.600237.800232.200235.400235.40015,980
Aug 27, 2024236.800242.800218.600236.600236.60015,800
Aug 26, 2024227.000244.000222.200236.800236.80020,240
Aug 23, 2024220.000230.000219.800227.600227.60021,560
Aug 22, 2024220.000223.800217.400222.600222.60015,220
Aug 21, 2024214.000224.000190.100222.000222.00019,820
Aug 20, 2024200.000217.000198.500215.000215.00016,160
Aug 19, 2024215.000219.800198.000198.000198.00023,160
Aug 16, 2024200.000215.800199.200215.000215.00018,900
Aug 15, 2024200.000202.400197.400202.000202.00015,560
Aug 14, 2024197.000201.000197.000201.000201.00016,640
Aug 13, 2024194.000202.600193.000199.000199.00015,840
Aug 12, 2024189.000198.000186.000196.000196.00019,540
Aug 9, 2024180.000190.000175.700187.500187.50016,080
Aug 8, 2024188.500187.700177.000181.000181.00015,080
Aug 7, 2024185.000194.000185.000188.500188.50016,040
Aug 6, 2024174.900184.100174.900184.100184.10015,900
Aug 5, 2024166.400179.900166.400174.900174.90016,780
Aug 2, 2024165.000174.000162.600166.300166.30017,380
Aug 1, 2024172.200183.600160.000165.000165.00023,500
Jul 31, 2024182.000192.500175.000175.000175.00018,960
Jul 30, 2024176.500184.000171.000182.000182.0008,900
Jul 29, 2024187.000187.000177.600179.000179.00011,040
Jul 26, 2024169.900188.300169.900187.000187.00041,020
Jul 25, 2024156.000170.700153.600169.900169.90012,060
Jul 24, 2024150.600165.000147.000159.200159.2009,640
Jul 23, 2024151.100166.000151.500153.900153.9007,500
Jul 22, 2024162.100166.000147.900151.000151.00021,080
Jul 19, 2024177.000177.000162.000162.100162.10014,400
Jul 18, 2024146.000178.900141.000178.900178.90079,026
Jul 17, 2024144.500144.500139.000141.900141.9007,640
Jul 16, 2024144.000146.800140.800145.000145.0008,260
Jul 15, 2024145.100152.500130.000145.200145.20015,460
Jul 12, 2024147.800156.000145.100145.100145.10037,702
Jul 11, 2024135.000150.000127.900150.000150.00088,912
Jul 10, 2024135.000139.900121.000135.000135.000237,000