Mobvista Inc. (HKG:1860)
Hong Kong
· Delayed Price · Currency is HKD 14.61
+0.46 (3.25%)
At close: Dec 5, 2025
Mobvista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.26 | 14.90 | 14.08 | 14.61 | 14.61 | 3.25% | 11,112,160 |
| Dec 4, 2025 | 14.20 | 14.40 | 13.91 | 14.15 | 14.15 | 0.28% | 7,786,692 |
| Dec 3, 2025 | 14.16 | 14.30 | 13.77 | 14.11 | 14.11 | 0.64% | 11,741,560 |
| Dec 2, 2025 | 14.87 | 14.87 | 13.93 | 14.02 | 14.02 | -4.43% | 12,129,050 |
| Dec 1, 2025 | 14.61 | 15.20 | 14.53 | 14.67 | 14.67 | - | 12,044,130 |
| Nov 28, 2025 | 14.08 | 14.98 | 14.08 | 14.67 | 14.67 | 5.09% | 20,555,230 |
| Nov 27, 2025 | 14.70 | 14.81 | 13.66 | 13.96 | 13.96 | -3.39% | 39,704,000 |
| Nov 26, 2025 | 14.47 | 14.99 | 14.10 | 14.45 | 14.45 | -0.55% | 18,783,090 |
| Nov 25, 2025 | 16.46 | 16.72 | 13.60 | 14.53 | 14.53 | -10.09% | 72,359,610 |
| Nov 24, 2025 | 16.63 | 17.20 | 15.77 | 16.16 | 16.16 | -10.22% | 46,184,850 |
| Nov 21, 2025 | 17.30 | 18.05 | 16.55 | 18.00 | 18.00 | -0.28% | 24,814,860 |
| 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 |
| 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% | 39,440,590 |
| Sep 5, 2025 | 17.20 | 19.01 | 17.05 | 18.16 | 18.16 | 9.00% | 72,403,300 |
| Sep 4, 2025 | 16.01 | 17.37 | 15.75 | 16.66 | 16.66 | 5.04% | 44,660,360 |
| Sep 3, 2025 | 14.88 | 16.09 | 14.78 | 15.86 | 15.86 | 9.15% | 43,076,270 |
| Sep 2, 2025 | 16.23 | 16.23 | 14.25 | 14.53 | 14.53 | -9.75% | 50,432,430 |
| Sep 1, 2025 | 15.08 | 16.64 | 14.89 | 16.10 | 16.10 | 14.10% | 81,478,530 |
| Aug 29, 2025 | 14.71 | 14.92 | 13.80 | 14.11 | 14.11 | -1.67% | 26,945,700 |
| Aug 28, 2025 | 13.85 | 14.49 | 13.30 | 14.35 | 14.35 | 3.61% | 38,824,980 |
| Aug 27, 2025 | 13.98 | 14.80 | 13.57 | 13.85 | 13.85 | 2.74% | 51,333,780 |
| Aug 26, 2025 | 13.15 | 13.84 | 12.97 | 13.48 | 13.48 | 3.53% | 45,311,900 |
| Aug 25, 2025 | 12.57 | 13.48 | 12.55 | 13.02 | 13.02 | 5.85% | 52,898,940 |
| Aug 22, 2025 | 12.49 | 12.93 | 12.16 | 12.30 | 12.30 | -2.07% | 52,944,460 |
| Aug 21, 2025 | 13.60 | 14.15 | 12.18 | 12.56 | 12.56 | -15.19% | 131,145,400 |
| Aug 20, 2025 | 15.28 | 15.74 | 14.00 | 14.81 | 14.81 | -6.86% | 68,706,970 |
| Aug 19, 2025 | 14.00 | 16.50 | 14.00 | 15.90 | 15.90 | 13.09% | 88,744,520 |
| Aug 18, 2025 | 12.92 | 14.08 | 12.70 | 14.06 | 14.06 | 9.84% | 42,510,520 |
| Aug 15, 2025 | 13.33 | 13.54 | 12.69 | 12.80 | 12.80 | -4.05% | 39,503,240 |
| Aug 14, 2025 | 11.76 | 13.46 | 11.56 | 13.34 | 13.34 | 12.20% | 57,075,860 |
| Aug 13, 2025 | 11.50 | 11.99 | 11.18 | 11.89 | 11.89 | 4.12% | 28,819,940 |
| Aug 12, 2025 | 11.32 | 12.00 | 11.15 | 11.42 | 11.42 | 1.42% | 39,397,190 |
| Aug 11, 2025 | 10.60 | 11.76 | 10.60 | 11.26 | 11.26 | 7.55% | 41,714,350 |
| Aug 8, 2025 | 11.18 | 11.27 | 10.39 | 10.47 | 10.47 | 0.67% | 46,961,810 |
| Aug 7, 2025 | 10.50 | 10.77 | 10.10 | 10.40 | 10.40 | -1.52% | 27,574,170 |
| Aug 6, 2025 | 10.19 | 10.65 | 9.86 | 10.56 | 10.56 | 3.63% | 35,709,380 |
| Aug 5, 2025 | 9.90 | 10.24 | 9.58 | 10.19 | 10.19 | 1.90% | 42,749,630 |
| Aug 4, 2025 | 9.00 | 10.00 | 8.83 | 10.00 | 10.00 | 11.98% | 60,691,270 |
| Aug 1, 2025 | 9.32 | 9.53 | 8.76 | 8.93 | 8.93 | -0.67% | 42,349,000 |
| Jul 31, 2025 | 8.99 | 9.85 | 8.83 | 8.99 | 8.99 | 2.98% | 100,784,000 |
| 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% | 23,737,100 |
| 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% | 24,540,000 |
| Jul 24, 2025 | 8.46 | 8.67 | 8.36 | 8.53 | 8.53 | 1.19% | 21,774,670 |
| Jul 23, 2025 | 8.69 | 8.69 | 8.20 | 8.43 | 8.43 | -2.43% | 25,383,900 |
| Jul 22, 2025 | 8.60 | 8.73 | 8.41 | 8.64 | 8.64 | 1.05% | 25,439,000 |
| Jul 21, 2025 | 9.08 | 9.08 | 8.50 | 8.55 | 8.55 | -5.63% | 30,994,180 |
| Jul 18, 2025 | 7.86 | 9.13 | 7.86 | 9.06 | 9.06 | 15.56% | 110,180,800 |
| Jul 17, 2025 | 7.85 | 8.15 | 7.77 | 7.84 | 7.84 | 0.77% | 31,963,110 |
| Jul 16, 2025 | 7.92 | 8.05 | 7.74 | 7.78 | 7.78 | -0.89% | 20,476,000 |