MOBI Development Co., Ltd. (HKG:0947)
Hong Kong · Delayed Price · Currency is HKD 0.2200
-0.0020 (-0.90%)
May 6, 2026, 4:08 PM HKT
MOBI Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.90% | 593,000 |
| May 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.21% | 1,206,000 |
| May 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 1,220,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -5.22% | 338,400 |
| Apr 29, 2026 | 0.25 | 0.27 | 0.22 | 0.23 | 0.23 | - | 1,345,000 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 1,550,100 |
| Apr 27, 2026 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 9.91% | 4,222,000 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | 0.87% | 2,712,000 |
| Apr 23, 2026 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 26.37% | 8,885,000 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 87,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.68% | 117,000 |
| Apr 20, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 583,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 276,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 2,532,000 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.83% | 1,330,000 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.15% | 477,000 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 887,000 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.52% | 84,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.48% | 474,000 |
| Apr 8, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.99% | 1,363,000 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.93% | 763,000 |
| Apr 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.61% | 1,082,000 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.55% | 543,600 |
| Mar 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 89,100 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.52% | 307,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.64% | 1,173,000 |
| 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 |