Mobvista Inc. (HKG:1860)
Hong Kong · Delayed Price · Currency is HKD 20.98
+1.95 (10.25%)
Sep 30, 2025, 4:08 PM HKT
Mobvista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.59 | 21.08 | 19.55 | 20.98 | 20.98 | 10.25% | 25,351,090 |
| Sep 29, 2025 | 19.15 | 19.40 | 18.68 | 19.03 | 19.03 | 1.17% | 12,989,000 |
| Sep 26, 2025 | 20.20 | 20.50 | 18.63 | 18.81 | 18.81 | -8.24% | 29,840,292 |
| Sep 25, 2025 | 19.69 | 20.68 | 19.20 | 20.50 | 20.50 | 4.11% | 24,758,555 |
| Sep 24, 2025 | 19.66 | 20.10 | 19.32 | 19.69 | 19.69 | 0.31% | 17,380,322 |
| Sep 23, 2025 | 18.99 | 19.88 | 18.90 | 19.63 | 19.63 | 5.03% | 37,505,078 |
| Sep 22, 2025 | 18.18 | 18.99 | 17.62 | 18.69 | 18.69 | 4.41% | 26,582,816 |
| Sep 19, 2025 | 16.80 | 18.25 | 16.70 | 17.90 | 17.90 | 7.83% | 46,008,454 |
| Sep 18, 2025 | 16.60 | 17.09 | 16.08 | 16.60 | 16.60 | -0.54% | 31,697,700 |
| Sep 17, 2025 | 17.29 | 17.33 | 16.38 | 16.69 | 16.69 | -2.17% | 25,976,012 |
| Sep 16, 2025 | 16.89 | 17.35 | 16.67 | 17.06 | 17.06 | 2.52% | 22,336,424 |
| Sep 15, 2025 | 17.49 | 17.49 | 16.00 | 16.64 | 16.64 | -2.58% | 31,866,348 |
| Sep 12, 2025 | 17.74 | 17.75 | 16.68 | 17.08 | 17.08 | -2.18% | 33,712,986 |
| Sep 11, 2025 | 17.62 | 17.78 | 16.53 | 17.46 | 17.46 | -1.58% | 24,037,000 |
| Sep 10, 2025 | 17.60 | 18.60 | 17.36 | 17.74 | 17.74 | 2.84% | 33,099,370 |
| Sep 9, 2025 | 17.86 | 18.39 | 17.16 | 17.25 | 17.25 | 0.12% | 30,339,000 |
| Sep 8, 2025 | 17.88 | 18.39 | 17.15 | 17.23 | 17.23 | -5.12% | 39,440,592 |
| Sep 5, 2025 | 17.20 | 19.01 | 17.05 | 18.16 | 18.16 | 9.00% | 72,406,304 |
| Sep 4, 2025 | 16.01 | 17.37 | 15.75 | 16.66 | 16.66 | 5.04% | 44,661,368 |
| Sep 3, 2025 | 14.88 | 16.09 | 14.78 | 15.86 | 15.86 | 9.15% | 43,087,274 |
| 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 |