Mobvista Inc. (HKG:1860)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.84
+1.30 (7.86%)
Oct 31, 2025, 4:08 PM HKT

Mobvista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.5318.0016.3617.8417.847.86%20,721,120
Oct 30, 202517.6017.6116.1316.5416.54-4.12%18,284,593
Oct 28, 202518.3118.3417.2017.2517.25-4.54%14,008,050
Oct 27, 202517.6518.2317.0218.0718.075.00%18,992,090
Oct 24, 202516.6517.5016.5317.2117.215.58%16,012,000
Oct 23, 202516.3016.3515.6016.3016.300.87%8,394,050
Oct 22, 202516.7016.7015.9816.1616.16-2.24%6,790,965
Oct 21, 202516.2017.1016.2016.5316.53-0.60%15,131,185
Oct 20, 202516.2716.8016.2416.6316.635.25%11,815,000
Oct 17, 202517.0117.0615.6815.8015.80-7.11%17,210,400
Oct 16, 202517.5717.8516.7317.0117.01-1.56%13,246,000
Oct 15, 202516.4017.5016.2517.2817.287.00%22,796,000
Oct 14, 202516.5017.0415.9416.1516.150.31%23,780,642
Oct 13, 202515.5016.5615.3016.1016.10-2.01%26,782,490
Oct 10, 202517.8018.1016.2516.4316.43-8.72%36,751,938
Oct 9, 202519.1619.3117.8018.0018.00-6.20%34,487,311
Oct 8, 202519.7119.7118.2119.1919.19-5.00%8,204,272
Oct 6, 202519.8820.2818.8620.2020.201.56%4,761,000
Oct 3, 202520.2820.4019.5519.8919.89-2.50%3,296,350
Oct 2, 202521.2021.6220.2020.4020.40-2.76%4,513,969
Sep 30, 202519.5921.0819.5520.9820.9810.25%25,774,090
Sep 29, 202519.1519.4018.6819.0319.031.17%12,989,000
Sep 26, 202520.2020.5018.6318.8118.81-8.24%29,840,292
Sep 25, 202519.6920.6819.2020.5020.504.11%24,758,555
Sep 24, 202519.6620.1019.3219.6919.690.31%17,380,322
Sep 23, 202518.9919.8818.9019.6319.635.03%37,505,078
Sep 22, 202518.1818.9917.6218.6918.694.41%26,582,816
Sep 19, 202516.8018.2516.7017.9017.907.83%46,008,454
Sep 18, 202516.6017.0916.0816.6016.60-0.54%31,697,700
Sep 17, 202517.2917.3316.3816.6916.69-2.17%25,976,012
Sep 16, 202516.8917.3516.6717.0617.062.52%22,336,424
Sep 15, 202517.4917.4916.0016.6416.64-2.58%31,866,348
Sep 12, 202517.7417.7516.6817.0817.08-2.18%33,712,986
Sep 11, 202517.6217.7816.5317.4617.46-1.58%24,037,000
Sep 10, 202517.6018.6017.3617.7417.742.84%33,099,370
Sep 9, 202517.8618.3917.1617.2517.250.12%30,339,000
Sep 8, 202517.8818.3917.1517.2317.23-5.12%39,440,592
Sep 5, 202517.2019.0117.0518.1618.169.00%72,406,304
Sep 4, 202516.0117.3715.7516.6616.665.04%44,661,368
Sep 3, 202514.8816.0914.7815.8615.869.15%43,087,274
Sep 2, 202516.2316.2314.2514.5314.53-9.75%50,433,432
Sep 1, 202515.0816.6414.8916.1016.1014.10%81,481,530
Aug 29, 202514.7114.9213.8014.1114.11-1.67%26,948,700
Aug 28, 202513.8514.4913.3014.3514.353.61%38,832,986
Aug 27, 202513.9814.8013.5713.8513.852.74%51,335,780
Aug 26, 202513.1513.8412.9713.4813.483.53%45,312,902
Aug 25, 202512.5713.4812.5513.0213.025.85%52,899,940
Aug 22, 202512.4912.9312.1612.3012.30-2.07%52,945,462
Aug 21, 202513.6014.1512.1812.5612.56-15.19%131,147,400
Aug 20, 202515.2815.7414.0014.8114.81-6.86%68,709,970