Mobvista Inc. (HKG:1860)
Hong Kong · Delayed Price · Currency is HKD 15.77
+1.24 (8.53%)
Sep 3, 2025, 11:45 AM HKT
Mobvista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.88 | 15.75 | 14.78 | 15.57 | - | 7.16% | 19,938,756 |
| Sep 2, 2025 | 16.23 | 16.23 | 14.25 | 14.53 | 14.53 | -9.75% | 50,433,432 |
| Sep 1, 2025 | 15.08 | 16.64 | 14.89 | 16.10 | 16.10 | 14.10% | 81,481,530 |
| Aug 29, 2025 | 14.71 | 14.92 | 13.80 | 14.11 | 14.11 | -1.67% | 26,948,700 |
| Aug 28, 2025 | 13.85 | 14.49 | 13.30 | 14.35 | 14.35 | 3.61% | 38,832,986 |
| Aug 27, 2025 | 13.98 | 14.80 | 13.57 | 13.85 | 13.85 | 2.74% | 51,335,780 |
| Aug 26, 2025 | 13.15 | 13.84 | 12.97 | 13.48 | 13.48 | 3.53% | 45,312,902 |
| Aug 25, 2025 | 12.57 | 13.48 | 12.55 | 13.02 | 13.02 | 5.85% | 52,899,940 |
| Aug 22, 2025 | 12.49 | 12.93 | 12.16 | 12.30 | 12.30 | -2.07% | 52,945,462 |
| Aug 21, 2025 | 13.60 | 14.15 | 12.18 | 12.56 | 12.56 | -15.19% | 131,147,400 |
| Aug 20, 2025 | 15.28 | 15.74 | 14.00 | 14.81 | 14.81 | -6.86% | 68,709,970 |
| Aug 19, 2025 | 14.00 | 16.50 | 14.00 | 15.90 | 15.90 | 13.09% | 88,749,524 |
| Aug 18, 2025 | 12.92 | 14.08 | 12.70 | 14.06 | 14.06 | 9.84% | 42,519,525 |
| Aug 15, 2025 | 13.33 | 13.54 | 12.69 | 12.80 | 12.80 | -4.05% | 39,504,244 |
| Aug 14, 2025 | 11.76 | 13.46 | 11.56 | 13.34 | 13.34 | 12.20% | 57,085,869 |
| Aug 13, 2025 | 11.50 | 11.99 | 11.18 | 11.89 | 11.89 | 4.12% | 28,819,947 |
| Aug 12, 2025 | 11.32 | 12.00 | 11.15 | 11.42 | 11.42 | 1.42% | 39,397,192 |
| Aug 11, 2025 | 10.60 | 11.76 | 10.60 | 11.26 | 11.26 | 7.55% | 41,716,355 |
| 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 |