Mobvista Inc. (HKG:1860)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.53 | 18.00 | 16.36 | 17.84 | 17.84 | 7.86% | 20,721,120 |
| Oct 30, 2025 | 17.60 | 17.61 | 16.13 | 16.54 | 16.54 | -4.12% | 18,284,593 |
| Oct 28, 2025 | 18.31 | 18.34 | 17.20 | 17.25 | 17.25 | -4.54% | 14,008,050 |
| 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% | 16,012,000 |
| Oct 23, 2025 | 16.30 | 16.35 | 15.60 | 16.30 | 16.30 | 0.87% | 8,394,050 |
| Oct 22, 2025 | 16.70 | 16.70 | 15.98 | 16.16 | 16.16 | -2.24% | 6,790,965 |
| Oct 21, 2025 | 16.20 | 17.10 | 16.20 | 16.53 | 16.53 | -0.60% | 15,131,185 |
| 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% | 17,210,400 |
| Oct 16, 2025 | 17.57 | 17.85 | 16.73 | 17.01 | 17.01 | -1.56% | 13,246,000 |
| Oct 15, 2025 | 16.40 | 17.50 | 16.25 | 17.28 | 17.28 | 7.00% | 22,796,000 |
| Oct 14, 2025 | 16.50 | 17.04 | 15.94 | 16.15 | 16.15 | 0.31% | 23,780,642 |
| 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% | 36,751,938 |
| Oct 9, 2025 | 19.16 | 19.31 | 17.80 | 18.00 | 18.00 | -6.20% | 34,487,311 |
| Oct 8, 2025 | 19.71 | 19.71 | 18.21 | 19.19 | 19.19 | -5.00% | 8,204,272 |
| 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% | 3,296,350 |
| Oct 2, 2025 | 21.20 | 21.62 | 20.20 | 20.40 | 20.40 | -2.76% | 4,513,969 |
| 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% | 12,989,000 |
| 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 |