MOBI Development Co., Ltd. (HKG:0947)
Hong Kong · Delayed Price · Currency is HKD 0.1430
-0.0070 (-4.67%)
Sep 5, 2025, 3:50 PM HKT
MOBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.74% | 286,000 |
| Sep 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 57,000 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | 67,000 |
| Sep 1, 2025 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 2.92% | 1,019,000 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.27% | 755,000 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 378,000 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 446,000 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 579,000 |
| Aug 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.85% | 652,000 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.26% | 550,000 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.00% | 645,000 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 1,805,000 |
| Aug 19, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -0.67% | 340,000 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.46% | 574,000 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 409,000 |
| Aug 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -6.43% | 2,030,100 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.64% | 1,331,000 |
| Aug 12, 2025 | 0.15 | 0.20 | 0.14 | 0.17 | 0.17 | 16.20% | 5,984,000 |
| Aug 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 22.41% | 1,615,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 139,000 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 222,000 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 124,000 |
| Aug 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 504,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 38,000 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 136,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 354,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 294,300 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 68,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 388,200 |
| Jul 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 100,900 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 326,300 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,285,100 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 165,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 118,400 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 287,000 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,000 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,200 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 117,000 |
| Jul 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 145,000 |
| Jul 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 83,000 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.48% | 34,000 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -3.36% | 1,144,000 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 15,000 |
| Jul 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 114,000 |
| Jul 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 239,000 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 58,000 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 7,000 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 64,000 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 131,500 |