MOBI Development Co., Ltd. (HKG:0947)
Hong Kong · Delayed Price · Currency is HKD 0.1480
-0.0100 (-6.33%)
Jan 21, 2026, 2:03 PM HKT
MOBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.33% | 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 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 172,000 |
| Jan 9, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 9.72% | 661,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.35% | 29,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.12% | 58,100 |
| Jan 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.30% | 1,003,000 |
| Jan 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.79% | 11,000 |
| Jan 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 38,000 |
| Dec 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 18,000 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.33% | 269,000 |
| Dec 29, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -5.84% | 247,000 |
| Dec 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.01% | 96,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.07% | 2,108,000 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.68% | 21,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 306,000 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.32% | 12,000 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 37,000 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 18,000 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Dec 11, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.38% | 14,000 |
| Dec 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,000 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.42% | 115,000 |
| Dec 8, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 728,000 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.38% | 35,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.23% | 2,000 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 5,200 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 39,100 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 13,000 |
| Nov 28, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 5.71% | 62,000 |
| Nov 27, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 165,000 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -6.04% | 957,000 |
| Nov 25, 2025 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | -4.49% | 27,000 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 11.43% | 60,000 |
| Nov 21, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -5.41% | 55,500 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.52% | 4,000 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.73% | 23,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.13% | 27,000 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 309,000 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 73,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 127,000 |
| Nov 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.97% | 217,500 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.36% | 119,000 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.16% | 21,000 |