Mobvista Inc. (HKG:1860)
Hong Kong
· Delayed Price · Currency is HKD 12.99
+0.52 (4.17%)
Mar 10, 2026, 1:04 PM HKT
Mobvista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.14 | 12.95 | 12.14 | 12.76 | - | 2.33% | 1,301,000 |
| Mar 9, 2026 | 12.14 | 12.52 | 11.93 | 12.47 | 12.47 | -1.97% | 16,564,800 |
| Mar 6, 2026 | 12.75 | 13.28 | 12.68 | 12.72 | 12.72 | 2.33% | 16,193,500 |
| Mar 5, 2026 | 12.90 | 13.00 | 12.40 | 12.43 | 12.43 | 2.05% | 13,841,000 |
| Mar 4, 2026 | 12.99 | 12.99 | 11.93 | 12.18 | 12.18 | -6.60% | 21,930,577 |
| Mar 3, 2026 | 12.60 | 13.96 | 12.49 | 13.04 | 13.04 | 8.67% | 44,926,910 |
| Mar 2, 2026 | 11.50 | 12.46 | 11.27 | 12.00 | 12.00 | 0.84% | 18,855,300 |
| Feb 27, 2026 | 11.80 | 12.61 | 11.72 | 11.90 | 11.90 | 2.15% | 21,620,750 |
| Feb 26, 2026 | 12.31 | 12.56 | 11.61 | 11.65 | 11.65 | -3.24% | 15,106,500 |
| Feb 25, 2026 | 12.31 | 12.45 | 11.93 | 12.04 | 12.04 | -0.66% | 9,126,010 |
| Feb 24, 2026 | 12.80 | 12.80 | 11.90 | 12.12 | 12.12 | -6.84% | 21,281,160 |
| Feb 23, 2026 | 13.11 | 13.20 | 12.90 | 13.01 | 13.01 | -1.36% | 2,298,296 |
| Feb 20, 2026 | 12.91 | 13.54 | 12.85 | 13.19 | 13.19 | 1.93% | 2,184,808 |
| Feb 16, 2026 | 12.95 | 13.28 | 12.91 | 12.94 | 12.94 | 0.23% | 968,000 |
| Feb 13, 2026 | 13.10 | 13.56 | 12.80 | 12.91 | 12.91 | -7.12% | 21,829,150 |
| Feb 12, 2026 | 13.90 | 14.20 | 13.46 | 13.90 | 13.90 | -2.80% | 19,039,380 |
| Feb 11, 2026 | 14.49 | 14.85 | 14.06 | 14.30 | 14.30 | -2.19% | 12,326,000 |
| Feb 10, 2026 | 15.00 | 15.25 | 14.50 | 14.62 | 14.62 | 2.74% | 17,961,470 |
| Feb 9, 2026 | 13.49 | 14.58 | 13.24 | 14.23 | 14.23 | 8.79% | 24,083,500 |
| Feb 6, 2026 | 13.00 | 13.57 | 12.81 | 13.08 | 13.08 | -1.95% | 13,978,500 |
| Feb 5, 2026 | 12.75 | 13.70 | 12.59 | 13.34 | 13.34 | -1.91% | 14,507,030 |
| Feb 4, 2026 | 14.10 | 14.10 | 12.69 | 13.60 | 13.60 | -5.88% | 37,694,590 |
| Feb 3, 2026 | 14.30 | 14.80 | 14.17 | 14.45 | 14.45 | 2.48% | 18,502,250 |
| Feb 2, 2026 | 13.79 | 14.35 | 13.52 | 14.10 | 14.10 | -5.05% | 21,853,920 |
| Jan 30, 2026 | 15.60 | 15.60 | 14.70 | 14.85 | 14.85 | -3.26% | 13,744,040 |
| Jan 29, 2026 | 14.82 | 15.95 | 14.57 | 15.35 | 15.35 | 3.58% | 26,812,000 |
| Jan 28, 2026 | 15.30 | 15.58 | 14.73 | 14.82 | 14.82 | -2.50% | 22,019,730 |
| Jan 27, 2026 | 15.65 | 15.80 | 15.10 | 15.20 | 15.20 | -2.00% | 14,211,470 |
| Jan 26, 2026 | 15.25 | 15.64 | 15.01 | 15.51 | 15.51 | 2.17% | 15,340,100 |
| Jan 23, 2026 | 16.30 | 16.49 | 15.13 | 15.18 | 15.18 | -7.38% | 45,177,760 |
| Jan 22, 2026 | 16.90 | 16.90 | 16.13 | 16.39 | 16.39 | -2.03% | 11,098,420 |
| Jan 21, 2026 | 16.52 | 17.32 | 16.03 | 16.73 | 16.73 | 2.95% | 17,478,910 |
| Jan 20, 2026 | 16.40 | 17.00 | 16.17 | 16.25 | 16.25 | 1.82% | 19,875,000 |
| Jan 19, 2026 | 17.49 | 17.69 | 15.96 | 15.96 | 15.96 | -12.31% | 42,116,500 |
| Jan 16, 2026 | 18.20 | 18.75 | 17.80 | 18.20 | 18.20 | -1.30% | 15,952,000 |
| Jan 15, 2026 | 18.93 | 19.33 | 17.71 | 18.44 | 18.44 | -5.10% | 28,947,460 |
| Jan 14, 2026 | 19.47 | 20.64 | 19.18 | 19.43 | 19.43 | -1.47% | 35,973,440 |
| Jan 13, 2026 | 19.79 | 20.56 | 18.85 | 19.72 | 19.72 | 3.63% | 51,844,290 |
| Jan 12, 2026 | 18.20 | 19.50 | 18.10 | 19.03 | 19.03 | 8.87% | 59,620,650 |
| Jan 9, 2026 | 15.50 | 17.57 | 15.25 | 17.48 | 17.48 | 13.21% | 46,432,380 |
| Jan 8, 2026 | 14.92 | 15.45 | 13.93 | 15.44 | 15.44 | 4.39% | 33,806,490 |
| Jan 7, 2026 | 15.60 | 15.62 | 14.74 | 14.79 | 14.79 | -5.19% | 22,237,300 |
| Jan 6, 2026 | 15.65 | 16.00 | 15.42 | 15.60 | 15.60 | 1.10% | 17,457,010 |
| Jan 5, 2026 | 15.26 | 15.79 | 15.05 | 15.43 | 15.43 | -1.72% | 15,934,200 |
| Jan 2, 2026 | 15.28 | 16.18 | 14.99 | 15.70 | 15.70 | 2.75% | 2,620,078 |
| Dec 31, 2025 | 15.44 | 15.74 | 15.03 | 15.28 | 15.28 | -0.13% | 9,075,010 |
| Dec 30, 2025 | 15.53 | 15.65 | 15.15 | 15.30 | 15.30 | 0.79% | 8,625,000 |
| Dec 29, 2025 | 15.10 | 15.89 | 14.72 | 15.18 | 15.18 | 0.53% | 16,805,850 |
| Dec 24, 2025 | 15.40 | 15.87 | 15.05 | 15.10 | 15.10 | -1.95% | 11,002,520 |
| Dec 23, 2025 | 15.33 | 15.60 | 14.90 | 15.40 | 15.40 | 0.65% | 7,647,000 |
| Dec 22, 2025 | 15.79 | 15.89 | 15.20 | 15.30 | 15.30 | -1.67% | 9,441,561 |
| Dec 19, 2025 | 15.11 | 15.66 | 14.92 | 15.56 | 15.56 | 4.99% | 9,602,754 |
| Dec 18, 2025 | 15.25 | 15.55 | 14.80 | 14.82 | 14.82 | -4.20% | 7,210,000 |
| Dec 17, 2025 | 15.12 | 15.50 | 14.77 | 15.47 | 15.47 | 3.00% | 10,868,500 |
| Dec 16, 2025 | 15.65 | 15.76 | 14.76 | 15.02 | 15.02 | -4.03% | 8,291,702 |
| Dec 15, 2025 | 15.48 | 15.80 | 15.20 | 15.65 | 15.65 | -0.32% | 9,073,004 |
| Dec 12, 2025 | 16.53 | 17.15 | 15.48 | 15.70 | 15.70 | -4.33% | 42,867,324 |
| Dec 11, 2025 | 14.44 | 16.51 | 14.30 | 16.41 | 16.41 | 14.76% | 41,774,830 |
| Dec 10, 2025 | 14.09 | 14.30 | 13.46 | 14.30 | 14.30 | 1.27% | 15,832,280 |
| Dec 9, 2025 | 14.36 | 14.56 | 13.92 | 14.12 | 14.12 | -0.70% | 14,783,000 |
| Dec 8, 2025 | 14.78 | 14.78 | 13.93 | 14.22 | 14.22 | -2.67% | 11,227,070 |
| 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 |