Mobvista Inc. (HKG:1860)
Hong Kong · Delayed Price · Currency is HKD 10.47
+0.07 (0.67%)
Aug 8, 2025, 4:08 PM HKT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.18 | 11.27 | 10.39 | 10.47 | 10.47 | 0.67% | 46,970,811 |
| Aug 7, 2025 | 10.50 | 10.77 | 10.10 | 10.40 | 10.40 | -1.52% | 27,575,178 |
| Aug 6, 2025 | 10.19 | 10.65 | 9.86 | 10.56 | 10.56 | 3.63% | 35,711,384 |
| Aug 5, 2025 | 9.90 | 10.24 | 9.58 | 10.19 | 10.19 | 1.90% | 42,751,636 |
| Aug 4, 2025 | 9.00 | 10.00 | 8.83 | 10.00 | 10.00 | 11.98% | 60,691,274 |
| Aug 1, 2025 | 9.32 | 9.53 | 8.76 | 8.93 | 8.93 | -0.67% | 42,353,000 |
| Jul 31, 2025 | 8.99 | 9.85 | 8.83 | 8.99 | 8.99 | 2.98% | 100,786,056 |
| Jul 30, 2025 | 8.56 | 8.99 | 8.50 | 8.73 | 8.73 | 1.16% | 27,810,300 |
| Jul 29, 2025 | 8.29 | 8.66 | 8.06 | 8.63 | 8.63 | 5.12% | 23,741,100 |
| Jul 28, 2025 | 8.49 | 8.49 | 8.16 | 8.21 | 8.21 | -2.38% | 14,948,000 |
| Jul 25, 2025 | 8.54 | 8.65 | 8.22 | 8.41 | 8.41 | -1.41% | 24,545,000 |
| Jul 24, 2025 | 8.46 | 8.67 | 8.36 | 8.53 | 8.53 | 1.19% | 21,774,671 |
| Jul 23, 2025 | 8.69 | 8.69 | 8.20 | 8.43 | 8.43 | -2.43% | 25,393,900 |
| Jul 22, 2025 | 8.60 | 8.73 | 8.41 | 8.64 | 8.64 | 1.05% | 25,440,000 |
| Jul 21, 2025 | 9.08 | 9.08 | 8.50 | 8.55 | 8.55 | -5.63% | 30,994,181 |
| Jul 18, 2025 | 7.86 | 9.13 | 7.86 | 9.06 | 9.06 | 15.56% | 110,189,876 |
| Jul 17, 2025 | 7.85 | 8.15 | 7.77 | 7.84 | 7.84 | 0.77% | 31,993,117 |
| Jul 16, 2025 | 7.92 | 8.05 | 7.74 | 7.78 | 7.78 | -0.89% | 20,476,000 |
| Jul 15, 2025 | 7.61 | 7.95 | 7.52 | 7.85 | 7.85 | 3.15% | 29,992,204 |
| Jul 14, 2025 | 7.44 | 7.75 | 7.36 | 7.61 | 7.61 | 2.84% | 22,092,801 |
| Jul 11, 2025 | 7.46 | 7.58 | 7.34 | 7.40 | 7.40 | -0.54% | 17,250,300 |
| Jul 10, 2025 | 7.53 | 7.61 | 7.35 | 7.44 | 7.44 | -1.06% | 17,176,000 |
| Jul 9, 2025 | 7.20 | 7.65 | 7.14 | 7.52 | 7.52 | 5.32% | 40,288,690 |
| Jul 8, 2025 | 7.10 | 7.37 | 7.07 | 7.14 | 7.14 | 0.56% | 23,372,360 |
| Jul 7, 2025 | 7.30 | 7.30 | 6.97 | 7.10 | 7.10 | -1.80% | 13,227,000 |
| Jul 4, 2025 | 6.87 | 7.27 | 6.72 | 7.23 | 7.23 | 5.24% | 33,598,031 |
| Jul 3, 2025 | 6.86 | 7.07 | 6.78 | 6.87 | 6.87 | 1.03% | 16,787,000 |
| Jul 2, 2025 | 7.16 | 7.16 | 6.77 | 6.80 | 6.80 | -4.23% | 21,487,000 |
| Jun 30, 2025 | 7.11 | 7.24 | 6.96 | 7.10 | 7.10 | -0.14% | 22,189,894 |
| Jun 27, 2025 | 7.20 | 7.20 | 6.95 | 7.11 | 7.11 | -0.14% | 15,645,201 |
| Jun 26, 2025 | 7.50 | 7.69 | 7.05 | 7.12 | 7.12 | -4.30% | 35,278,000 |
| Jun 25, 2025 | 7.19 | 7.73 | 7.11 | 7.44 | 7.44 | 4.64% | 46,624,840 |
| Jun 24, 2025 | 6.79 | 7.22 | 6.75 | 7.11 | 7.11 | 6.28% | 35,612,000 |
| Jun 23, 2025 | 6.58 | 6.78 | 6.45 | 6.69 | 6.69 | 0.60% | 16,652,560 |
| Jun 20, 2025 | 6.73 | 6.73 | 6.44 | 6.65 | 6.65 | -0.60% | 26,303,676 |
| Jun 19, 2025 | 7.08 | 7.10 | 6.63 | 6.69 | 6.69 | -5.77% | 30,016,773 |
| Jun 18, 2025 | 7.16 | 7.29 | 7.05 | 7.10 | 7.10 | -1.93% | 16,632,633 |
| Jun 17, 2025 | 7.70 | 7.90 | 7.12 | 7.24 | 7.24 | -5.73% | 46,868,800 |
| Jun 16, 2025 | 7.55 | 7.88 | 7.29 | 7.68 | 7.68 | 0.13% | 41,032,725 |
| Jun 13, 2025 | 7.87 | 8.10 | 7.57 | 7.67 | 7.67 | -2.54% | 58,708,886 |
| Jun 12, 2025 | 7.90 | 8.20 | 7.60 | 7.87 | 7.87 | 0.13% | 79,970,721 |
| Jun 11, 2025 | 7.18 | 7.90 | 7.07 | 7.86 | 7.86 | 9.93% | 119,738,402 |
| Jun 10, 2025 | 6.37 | 7.36 | 6.33 | 7.15 | 7.15 | 13.13% | 125,767,550 |
| Jun 9, 2025 | 6.30 | 6.40 | 6.17 | 6.32 | 6.32 | 0.80% | 29,697,403 |
| Jun 6, 2025 | 6.08 | 6.52 | 5.96 | 6.27 | 6.27 | 4.50% | 65,822,892 |
| Jun 5, 2025 | 5.91 | 6.06 | 5.85 | 6.00 | 6.00 | 1.87% | 25,801,445 |
| Jun 4, 2025 | 6.00 | 6.01 | 5.85 | 5.89 | 5.89 | -0.17% | 19,627,000 |
| Jun 3, 2025 | 6.10 | 6.10 | 5.87 | 5.90 | 5.90 | -2.96% | 25,275,320 |
| Jun 2, 2025 | 6.02 | 6.12 | 5.80 | 6.08 | 6.08 | -0.98% | 2,740,450 |
| May 30, 2025 | 6.10 | 6.14 | 5.87 | 6.14 | 6.14 | 0.82% | 33,870,285 |