Mobvista Inc. (HKG:1860)
Hong Kong
· Delayed Price · Currency is HKD 16.50
+2.37 (16.77%)
Apr 29, 2026, 4:08 PM HKT
Mobvista Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.17 | 15.96 | 14.00 | 15.81 | - | 11.89% | 28,654,959 |
| Apr 28, 2026 | 14.91 | 15.10 | 14.02 | 14.13 | 14.13 | -4.66% | 12,228,702 |
| Apr 27, 2026 | 14.70 | 14.95 | 14.25 | 14.82 | 14.82 | 2.92% | 13,180,050 |
| Apr 24, 2026 | 13.50 | 14.93 | 13.18 | 14.40 | 14.40 | 4.88% | 28,548,800 |
| Apr 23, 2026 | 14.10 | 14.11 | 13.62 | 13.73 | 13.73 | -2.49% | 10,789,800 |
| Apr 22, 2026 | 14.36 | 14.36 | 13.90 | 14.08 | 14.08 | -1.88% | 7,711,000 |
| Apr 21, 2026 | 14.87 | 14.87 | 14.13 | 14.35 | 14.35 | -3.04% | 9,940,500 |
| Apr 20, 2026 | 15.22 | 15.53 | 14.78 | 14.80 | 14.80 | -2.76% | 8,684,000 |
| Apr 17, 2026 | 15.70 | 15.75 | 15.03 | 15.22 | 15.22 | -1.93% | 8,482,251 |
| Apr 16, 2026 | 15.56 | 15.88 | 15.27 | 15.52 | 15.52 | 3.67% | 10,341,730 |
| Apr 15, 2026 | 14.82 | 15.19 | 14.82 | 14.97 | 14.97 | 1.91% | 8,582,000 |
| Apr 14, 2026 | 14.83 | 15.44 | 14.63 | 14.69 | 14.69 | 3.02% | 18,425,200 |
| Apr 13, 2026 | 14.23 | 14.50 | 13.90 | 14.26 | 14.26 | 0.42% | 5,225,902 |
| Apr 10, 2026 | 14.60 | 14.75 | 14.07 | 14.20 | 14.20 | -1.59% | 10,689,100 |
| Apr 9, 2026 | 14.66 | 15.14 | 14.42 | 14.43 | 14.43 | -4.18% | 11,063,660 |
| Apr 8, 2026 | 13.80 | 15.17 | 13.80 | 15.06 | 15.06 | 14.44% | 27,609,770 |
| Apr 2, 2026 | 13.81 | 13.81 | 13.00 | 13.16 | 13.16 | -5.12% | 11,520,000 |
| Apr 1, 2026 | 13.80 | 14.07 | 13.46 | 13.87 | 13.87 | 5.48% | 16,094,000 |
| Mar 31, 2026 | 13.85 | 13.97 | 13.09 | 13.15 | 13.15 | -3.87% | 10,548,040 |
| Mar 30, 2026 | 13.40 | 14.00 | 13.14 | 13.68 | 13.68 | 0.66% | 8,280,000 |
| Mar 27, 2026 | 13.65 | 14.23 | 13.43 | 13.59 | 13.59 | -2.23% | 12,803,160 |
| Mar 26, 2026 | 14.87 | 14.87 | 13.84 | 13.90 | 13.90 | -5.63% | 13,566,000 |
| Mar 25, 2026 | 14.98 | 15.50 | 14.48 | 14.73 | 14.73 | -0.94% | 12,751,220 |
| Mar 24, 2026 | 14.89 | 15.16 | 14.44 | 14.87 | 14.87 | 1.85% | 11,503,230 |
| Mar 23, 2026 | 15.30 | 15.30 | 14.28 | 14.60 | 14.60 | -6.05% | 14,659,400 |
| Mar 20, 2026 | 15.80 | 16.15 | 15.27 | 15.54 | 15.54 | -0.26% | 14,643,000 |
| Mar 19, 2026 | 15.66 | 16.08 | 15.22 | 15.58 | 15.58 | -2.01% | 11,592,000 |
| Mar 18, 2026 | 16.03 | 16.70 | 15.71 | 15.90 | 15.90 | -0.81% | 19,141,920 |
| Mar 17, 2026 | 16.31 | 16.78 | 15.83 | 16.03 | 16.03 | -1.72% | 15,248,140 |
| Mar 16, 2026 | 17.00 | 17.06 | 15.81 | 16.31 | 16.31 | -3.38% | 29,798,490 |
| Mar 13, 2026 | 15.66 | 18.20 | 15.58 | 16.88 | 16.88 | 12.99% | 103,818,900 |
| Mar 12, 2026 | 14.16 | 15.15 | 14.10 | 14.94 | 14.94 | 8.10% | 40,641,400 |
| Mar 11, 2026 | 13.60 | 14.00 | 13.39 | 13.82 | 13.82 | 1.32% | 26,519,310 |
| Mar 10, 2026 | 12.92 | 13.82 | 12.64 | 13.64 | 13.64 | 9.38% | 22,777,010 |
| 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 |