Mobvista Inc. (HKG:1860)
Hong Kong · Delayed Price · Currency is HKD 17.33
-0.72 (-3.99%)
Nov 21, 2025, 11:59 AM HKT
Mobvista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 17.30 | 17.45 | 16.55 | 17.29 | - | -4.21% | 10,823,100 |
| Nov 20, 2025 | 18.61 | 18.88 | 17.77 | 18.05 | 18.05 | -1.26% | 10,824,000 |
| Nov 19, 2025 | 18.55 | 18.75 | 17.78 | 18.28 | 18.28 | -1.08% | 9,880,491 |
| Nov 18, 2025 | 18.70 | 19.35 | 18.24 | 18.48 | 18.48 | -2.48% | 14,325,480 |
| Nov 17, 2025 | 18.73 | 20.14 | 18.68 | 18.95 | 18.95 | 1.34% | 27,535,720 |
| Nov 14, 2025 | 18.40 | 19.20 | 18.05 | 18.70 | 18.70 | -0.85% | 10,270,060 |
| Nov 13, 2025 | 19.10 | 19.46 | 18.52 | 18.86 | 18.86 | -1.72% | 14,766,600 |
| Nov 12, 2025 | 18.45 | 19.30 | 18.06 | 19.19 | 19.19 | -0.21% | 18,506,490 |
| Nov 11, 2025 | 18.51 | 19.58 | 18.51 | 19.23 | 19.23 | 5.02% | 31,489,260 |
| Nov 10, 2025 | 17.30 | 18.40 | 17.11 | 18.31 | 18.31 | 5.78% | 14,264,000 |
| Nov 7, 2025 | 17.74 | 17.74 | 16.95 | 17.31 | 17.31 | -4.73% | 14,168,250 |
| Nov 6, 2025 | 18.47 | 18.80 | 17.99 | 18.17 | 18.17 | 3.24% | 18,163,950 |
| Nov 5, 2025 | 17.82 | 17.82 | 16.71 | 17.60 | 17.60 | -4.45% | 24,277,930 |
| Nov 4, 2025 | 18.82 | 18.93 | 18.07 | 18.42 | 18.42 | -2.64% | 15,240,200 |
| Nov 3, 2025 | 18.00 | 19.28 | 18.00 | 18.92 | 18.92 | 6.05% | 25,886,270 |
| Oct 31, 2025 | 16.53 | 18.00 | 16.36 | 17.84 | 17.84 | 7.86% | 20,720,120 |
| Oct 30, 2025 | 17.60 | 17.61 | 16.13 | 16.54 | 16.54 | -4.12% | 18,278,590 |
| Oct 28, 2025 | 18.31 | 18.34 | 17.20 | 17.25 | 17.25 | -4.54% | 14,002,050 |
| Oct 27, 2025 | 17.65 | 18.23 | 17.02 | 18.07 | 18.07 | 5.00% | 18,992,090 |
| Oct 24, 2025 | 16.65 | 17.50 | 16.53 | 17.21 | 17.21 | 5.58% | 16,010,000 |
| Oct 23, 2025 | 16.30 | 16.35 | 15.60 | 16.30 | 16.30 | 0.87% | 8,391,050 |
| Oct 22, 2025 | 16.70 | 16.70 | 15.98 | 16.16 | 16.16 | -2.24% | 6,789,965 |
| Oct 21, 2025 | 16.20 | 17.10 | 16.20 | 16.53 | 16.53 | -0.60% | 15,127,180 |
| Oct 20, 2025 | 16.27 | 16.80 | 16.24 | 16.63 | 16.63 | 5.25% | 11,815,000 |
| Oct 17, 2025 | 17.01 | 17.06 | 15.68 | 15.80 | 15.80 | -7.11% | 17,208,400 |
| Oct 16, 2025 | 17.57 | 17.85 | 16.73 | 17.01 | 17.01 | -1.56% | 13,245,000 |
| Oct 15, 2025 | 16.40 | 17.50 | 16.25 | 17.28 | 17.28 | 7.00% | 22,794,000 |
| Oct 14, 2025 | 16.50 | 17.04 | 15.94 | 16.15 | 16.15 | 0.31% | 23,769,640 |
| Oct 13, 2025 | 15.50 | 16.56 | 15.30 | 16.10 | 16.10 | -2.01% | 26,782,490 |
| Oct 10, 2025 | 17.80 | 18.10 | 16.25 | 16.43 | 16.43 | -8.72% | 36,749,930 |
| Oct 9, 2025 | 19.16 | 19.31 | 17.80 | 18.00 | 18.00 | -6.20% | 34,485,310 |
| Oct 8, 2025 | 19.71 | 19.71 | 18.21 | 19.19 | 19.19 | -5.00% | 8,203,272 |
| Oct 6, 2025 | 19.88 | 20.28 | 18.86 | 20.20 | 20.20 | 1.56% | 4,761,000 |
| Oct 3, 2025 | 20.28 | 20.40 | 19.55 | 19.89 | 19.89 | -2.50% | 3,290,350 |
| Oct 2, 2025 | 21.20 | 21.62 | 20.20 | 20.40 | 20.40 | -2.76% | 4,512,969 |
| Sep 30, 2025 | 19.59 | 21.08 | 19.55 | 20.98 | 20.98 | 10.25% | 25,774,090 |
| Sep 29, 2025 | 19.15 | 19.40 | 18.68 | 19.03 | 19.03 | 1.17% | 12,978,000 |
| Sep 26, 2025 | 20.20 | 20.50 | 18.63 | 18.81 | 18.81 | -8.24% | 29,839,290 |
| Sep 25, 2025 | 19.69 | 20.68 | 19.20 | 20.50 | 20.50 | 4.11% | 24,757,550 |
| Sep 24, 2025 | 19.66 | 20.10 | 19.32 | 19.69 | 19.69 | 0.31% | 17,378,320 |
| Sep 23, 2025 | 18.99 | 19.88 | 18.90 | 19.63 | 19.63 | 5.03% | 37,504,070 |
| Sep 22, 2025 | 18.18 | 18.99 | 17.62 | 18.69 | 18.69 | 4.41% | 26,582,810 |
| Sep 19, 2025 | 16.80 | 18.25 | 16.70 | 17.90 | 17.90 | 7.83% | 46,007,450 |
| Sep 18, 2025 | 16.60 | 17.09 | 16.08 | 16.60 | 16.60 | -0.54% | 31,694,700 |
| Sep 17, 2025 | 17.29 | 17.33 | 16.38 | 16.69 | 16.69 | -2.17% | 25,975,010 |
| Sep 16, 2025 | 16.89 | 17.35 | 16.67 | 17.06 | 17.06 | 2.52% | 22,335,420 |
| Sep 15, 2025 | 17.49 | 17.49 | 16.00 | 16.64 | 16.64 | -2.58% | 31,863,340 |
| Sep 12, 2025 | 17.74 | 17.75 | 16.68 | 17.08 | 17.08 | -2.18% | 33,708,980 |
| Sep 11, 2025 | 17.62 | 17.78 | 16.53 | 17.46 | 17.46 | -1.58% | 24,036,000 |
| Sep 10, 2025 | 17.60 | 18.60 | 17.36 | 17.74 | 17.74 | 2.84% | 33,098,370 |