MOBI Development Co., Ltd. (HKG:0947)
Hong Kong · Delayed Price · Currency is HKD 0.2210
-0.0060 (-2.64%)
At close: Mar 26, 2026
MOBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | - | -3.52% | 1,162,000 |
| Mar 25, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 17.01% | 5,817,000 |
| Mar 24, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 7.78% | 955,200 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 1,290,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -10.38% | 1,655,000 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.78% | 1,502,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.43% | 1,117,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 2,185,000 |
| Mar 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.64% | 1,050,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.67% | 651,000 |
| Mar 12, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 3,206,400 |
| Mar 11, 2026 | 0.27 | 0.31 | 0.25 | 0.25 | 0.25 | -5.66% | 6,786,000 |
| Mar 10, 2026 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 11.34% | 8,023,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -6.67% | 3,597,000 |
| Mar 6, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -12.07% | 4,527,000 |
| Mar 5, 2026 | 0.25 | 0.33 | 0.25 | 0.29 | 0.29 | 19.34% | 10,609,000 |
| Mar 4, 2026 | 0.26 | 0.28 | 0.24 | 0.24 | 0.24 | -13.21% | 6,100,000 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -11.11% | 9,626,100 |
| Mar 2, 2026 | 0.36 | 0.38 | 0.30 | 0.32 | 0.32 | -14.86% | 13,256,000 |
| Feb 27, 2026 | 0.39 | 0.44 | 0.34 | 0.37 | 0.37 | -8.64% | 28,735,000 |
| Feb 26, 2026 | 0.29 | 0.42 | 0.25 | 0.41 | 0.41 | 44.64% | 33,649,000 |
| Feb 25, 2026 | 0.28 | 0.37 | 0.28 | 0.28 | 0.28 | 5.66% | 29,926,900 |
| Feb 24, 2026 | 0.19 | 0.28 | 0.19 | 0.27 | 0.27 | 41.71% | 29,113,700 |
| Feb 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.25% | 876,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.76% | 216,000 |
| Feb 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.43% | 113,200 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 595,000 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.62% | 89,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -2.81% | 991,100 |
| Feb 10, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.89% | 1,065,000 |
| Feb 9, 2026 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | 14.57% | 3,774,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 429,500 |
| Feb 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 312,000 |
| Feb 4, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | -3.66% | 1,767,000 |
| Feb 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.50% | 442,000 |
| Feb 2, 2026 | 0.16 | 0.18 | 0.13 | 0.16 | 0.16 | 10.34% | 1,530,100 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 80,000 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.13% | 79,000 |
| Jan 28, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.84% | 517,600 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.13% | 48,000 |
| Jan 26, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.96% | 334,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 54,400 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.36% | 40,000 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.70% | 103,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 8.97% | 71,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.03% | 10,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.33% | 115,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 66,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 49,000 |