Want to see HK:2495 full AI Analyst Report?
Shanghai Voicecomm Information Technology Co Ltd Class H (2495) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 18.00 | 18.20 | 13.76 | 14.10 | 14.10 | -20.02% | 545,940 | 9.92 |
| Oct 29, 2026 | 17.27 | 18.45 | 15.99 | 17.63 | 17.63 | +2.08% | 208,220 | 3.99 |
| Oct 28, 2026 | 14.18 | 18.17 | 14.18 | 17.27 | 17.27 | +25.51% | 599,380 | 13.93 |
| Oct 27, 2026 | 19.01 | 19.01 | 13.50 | 13.76 | 13.76 | -31.47% | 512,580 | 14.53 |
| Oct 26, 2026 | 20.34 | 20.96 | 19.01 | 20.08 | 20.08 | -0.59% | 7,960 | 0.22 |
| Oct 23, 2026 | 20.20 | 20.58 | 19.92 | 20.20 | 20.20 | +0.50% | 38,400 | 1.06 |
| Oct 22, 2026 | 20.54 | 21.04 | 19.80 | 20.10 | 20.10 | -1.95% | 16,780 | 0.46 |
| Oct 21, 2026 | 20.36 | 21.80 | 20.36 | 20.50 | 20.50 | +0.69% | 43,440 | 1.19 |
| Oct 20, 2026 | 20.00 | 20.98 | 19.71 | 20.36 | 20.36 | +3.19% | 44,260 | 1.23 |
| Oct 19, 2026 | 19.73 | 22.26 | 19.03 | 19.73 | 19.73 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 21.66 | 22.26 | 19.03 | 19.73 | 19.73 | -9.99% | 156,660 | 4.56 |
| Oct 15, 2026 | 22.78 | 22.78 | 21.82 | 21.92 | 21.92 | -4.53% | 22,500 | 0.66 |
| Oct 14, 2026 | 25.20 | 25.40 | 22.94 | 22.96 | 22.96 | -1.88% | 4,860 | 0.14 |
| Oct 13, 2026 | 23.82 | 23.82 | 22.30 | 23.40 | 23.40 | -1.76% | 61,440 | 1.83 |
| Oct 12, 2026 | 24.52 | 24.64 | 21.96 | 23.82 | 23.82 | -2.85% | 99,140 | 3.04 |
| Oct 09, 2026 | 24.82 | 25.78 | 23.50 | 24.52 | 24.52 | -2.31% | 73,060 | 2.28 |
| Oct 08, 2026 | 25.80 | 26.30 | 24.52 | 25.10 | 25.10 | -2.71% | 11,080 | 0.34 |
| Oct 07, 2026 | 26.28 | 26.28 | 24.30 | 25.80 | 25.80 | -1.75% | 17,700 | 0.54 |
| Oct 06, 2026 | 25.90 | 26.26 | 25.36 | 26.26 | 26.26 | +1.47% | 13,540 | 0.42 |
| Oct 05, 2026 | 26.44 | 26.44 | 25.82 | 25.88 | 25.88 | -2.04% | 6,700 | 0.21 |
| Oct 02, 2026 | 26.42 | 26.42 | 25.42 | 26.42 | 26.42 | -1.49% | 0 | 0.00 |
| Oct 01, 2026 | 26.82 | 28.06 | 25.32 | 26.82 | 26.82 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 25.32 | 28.06 | 25.32 | 26.82 | 26.82 | +7.71% | 27,880 | 0.84 |
| Sep 29, 2026 | 25.82 | 26.94 | 24.84 | 24.90 | 24.90 | -3.49% | 5,360 | 0.16 |
| Sep 28, 2026 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | -2.12% | 7,580 | 0.22 |
| Sep 25, 2026 | 27.56 | 27.56 | 26.16 | 26.36 | 26.36 | -4.28% | 3,340 | 0.09 |
| Sep 24, 2026 | 25.42 | 27.60 | 25.42 | 27.54 | 27.54 | +1.25% | 2,280 | 0.06 |
| Sep 23, 2026 | 25.08 | 27.50 | 25.08 | 27.20 | 27.20 | -1.09% | 4,580 | 0.13 |
| Sep 22, 2026 | 27.66 | 28.00 | 27.50 | 27.50 | 27.50 | -0.65% | 14,200 | 0.37 |
| Sep 21, 2026 | 27.24 | 28.00 | 27.04 | 27.68 | 27.68 | -1.35% | 15,720 | 0.40 |
| Sep 18, 2026 | 27.50 | 28.50 | 27.02 | 28.06 | 28.06 | +2.04% | 5,340 | 0.13 |
| Sep 17, 2026 | 27.24 | 27.78 | 27.20 | 27.50 | 27.50 | +1.93% | 6,280 | 0.15 |
| Sep 16, 2026 | 27.58 | 28.00 | 26.42 | 26.98 | 26.98 | -2.18% | 15,860 | 0.37 |
| Sep 15, 2026 | 27.20 | 27.92 | 27.18 | 27.58 | 27.58 | +1.40% | 1,760 | 0.04 |
| Sep 14, 2026 | 27.56 | 28.98 | 26.50 | 27.20 | 27.20 | -1.23% | 30,280 | 0.59 |
| Sep 11, 2026 | 27.90 | 28.06 | 27.08 | 27.54 | 27.54 | -2.96% | 34,600 | 0.66 |
| Sep 10, 2026 | 29.00 | 29.00 | 28.02 | 28.38 | 28.38 | -3.07% | 21,480 | 0.39 |
| Sep 09, 2026 | 29.10 | 29.44 | 28.80 | 29.28 | 29.28 | -0.81% | 13,500 | 0.24 |
| Sep 08, 2026 | 29.62 | 30.20 | 29.16 | 29.52 | 29.52 | -1.27% | 10,540 | 0.18 |
| Sep 07, 2026 | 29.72 | 29.90 | 29.06 | 29.90 | 29.90 | +0.54% | 13,800 | 0.24 |
| Sep 04, 2026 | 29.60 | 31.36 | 29.60 | 29.74 | 29.74 | +1.16% | 40,160 | 0.68 |
| Sep 03, 2026 | 29.00 | 29.68 | 28.54 | 29.40 | 29.40 | +1.31% | 21,260 | 0.35 |
| Sep 02, 2026 | 29.22 | 30.00 | 28.68 | 29.02 | 29.02 | -0.62% | 26,800 | 0.43 |
| Sep 01, 2026 | 29.12 | 30.56 | 28.74 | 29.20 | 29.20 | -5.81% | 80,513 | 1.26 |
| Aug 31, 2026 | 29.52 | 31.00 | 29.34 | 31.00 | 31.00 | +4.38% | 30,600 | 0.44 |
| Aug 28, 2026 | 30.50 | 31.28 | 29.60 | 29.70 | 29.70 | -2.62% | 60,560 | 0.85 |
| Aug 27, 2026 | 29.02 | 30.50 | 29.02 | 30.50 | 30.50 | +1.94% | 10,180 | 0.13 |
| Aug 26, 2026 | 30.60 | 30.60 | 28.52 | 29.92 | 29.92 | +1.70% | 23,200 | 0.29 |
| Aug 25, 2026 | 29.80 | 30.70 | 29.40 | 29.42 | 29.42 | -5.22% | 50,400 | 0.63 |
| Aug 24, 2026 | 29.20 | 31.34 | 29.00 | 31.04 | 31.04 | +7.78% | 122,040 | 1.55 |