Mobvoi Inc. (HKG:2438)
Hong Kong
· Delayed Price · Currency is HKD 0.610
+0.010 (1.67%)
Mar 10, 2026, 2:29 PM HKT
Mobvoi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.60 | 0.62 | 0.60 | 0.60 | - | - | 1,288,000 |
| Mar 9, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -3.23% | 3,291,000 |
| Mar 6, 2026 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 3,049,000 |
| Mar 5, 2026 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | - | 3,058,000 |
| Mar 4, 2026 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | - | 4,584,000 |
| Mar 3, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 2,464,000 |
| Mar 2, 2026 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -6.25% | 6,783,000 |
| Feb 27, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 2,153,000 |
| Feb 26, 2026 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 1,861,000 |
| Feb 25, 2026 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 2,339,000 |
| Feb 24, 2026 | 0.66 | 0.68 | 0.63 | 0.63 | 0.63 | -5.97% | 2,737,000 |
| Feb 23, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 3,395,000 |
| Feb 20, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 4.84% | 7,043,000 |
| Feb 16, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 1,730,000 |
| Feb 13, 2026 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | -1.56% | 3,706,000 |
| Feb 12, 2026 | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | - | 2,081,000 |
| Feb 11, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,991,000 |
| Feb 10, 2026 | 0.64 | 0.64 | 0.61 | 0.64 | 0.64 | 3.23% | 3,013,000 |
| Feb 9, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 3,646,000 |
| Feb 6, 2026 | 0.63 | 0.65 | 0.58 | 0.62 | 0.62 | -1.59% | 8,503,000 |
| Feb 5, 2026 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | -3.08% | 7,024,000 |
| Feb 4, 2026 | 0.65 | 0.66 | 0.62 | 0.65 | 0.65 | -2.99% | 10,011,000 |
| Feb 3, 2026 | 0.69 | 0.73 | 0.64 | 0.67 | 0.67 | -2.90% | 13,885,000 |
| Feb 2, 2026 | 0.61 | 0.74 | 0.61 | 0.69 | 0.69 | 13.11% | 34,331,000 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.60 | 0.61 | 0.61 | -4.69% | 6,145,000 |
| Jan 29, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 4,814,000 |
| Jan 28, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 6.56% | 3,274,000 |
| Jan 27, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 2,377,000 |
| Jan 26, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 4,111,000 |
| Jan 23, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 3,749,000 |
| Jan 22, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 2,933,000 |
| Jan 21, 2026 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 4.69% | 3,794,000 |
| Jan 20, 2026 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 4,519,000 |
| Jan 19, 2026 | 0.68 | 0.68 | 0.64 | 0.68 | 0.68 | - | 5,424,000 |
| Jan 16, 2026 | 0.71 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 7,005,000 |
| Jan 15, 2026 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 1.45% | 8,028,000 |
| Jan 14, 2026 | 0.62 | 0.71 | 0.62 | 0.69 | 0.69 | 9.52% | 15,256,000 |
| Jan 13, 2026 | 0.66 | 0.67 | 0.62 | 0.63 | 0.63 | -1.56% | 8,365,000 |
| Jan 12, 2026 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 6.67% | 9,928,000 |
| Jan 9, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 3,222,000 |
| Jan 8, 2026 | 0.63 | 0.67 | 0.59 | 0.61 | 0.61 | -4.69% | 6,682,000 |
| Jan 7, 2026 | 0.67 | 0.67 | 0.63 | 0.64 | 0.64 | -1.54% | 3,045,000 |
| Jan 6, 2026 | 0.59 | 0.65 | 0.59 | 0.65 | 0.65 | 12.07% | 8,704,000 |
| Jan 5, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 2,875,000 |
| Jan 2, 2026 | 0.55 | 0.61 | 0.55 | 0.59 | 0.59 | 5.36% | 6,383,000 |
| Dec 31, 2025 | 0.53 | 0.58 | 0.52 | 0.56 | 0.56 | 3.70% | 4,647,000 |
| Dec 30, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 2,079,000 |
| Dec 29, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 2,726,000 |
| Dec 24, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 1,850,000 |
| Dec 23, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 2,370,100 |
| Dec 22, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 4,663,100 |
| Dec 19, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 2,225,000 |
| Dec 18, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 2,835,000 |
| Dec 17, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 1,962,000 |
| Dec 16, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 3,017,000 |
| Dec 15, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 1,342,000 |
| Dec 12, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 1,401,000 |
| Dec 11, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | - | 1,162,000 |
| Dec 10, 2025 | 0.56 | 0.59 | 0.53 | 0.55 | 0.55 | - | 5,367,000 |
| Dec 9, 2025 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | 1.85% | 5,853,000 |
| Dec 8, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | - | 3,089,000 |
| Dec 5, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 2,414,000 |
| Dec 4, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 1,389,000 |
| Dec 3, 2025 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -5.17% | 6,842,000 |
| Dec 2, 2025 | 0.58 | 0.61 | 0.55 | 0.58 | 0.58 | 1.75% | 4,867,000 |
| Dec 1, 2025 | 0.59 | 0.63 | 0.56 | 0.57 | 0.57 | -1.72% | 5,223,000 |
| Nov 28, 2025 | 0.59 | 0.61 | 0.56 | 0.58 | 0.58 | -4.92% | 3,887,000 |
| Nov 27, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 1.67% | 1,745,000 |
| Nov 26, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 7.14% | 6,805,000 |
| Nov 25, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 3.70% | 3,995,000 |
| Nov 24, 2025 | 0.56 | 0.61 | 0.54 | 0.54 | 0.54 | - | 3,626,000 |
| Nov 21, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | -1.82% | 5,471,000 |
| Nov 20, 2025 | 0.62 | 0.62 | 0.52 | 0.55 | 0.55 | -9.84% | 25,234,000 |
| Nov 19, 2025 | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -1.61% | 6,694,000 |
| Nov 18, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -6.06% | 8,191,000 |
| Nov 17, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 4,167,000 |
| Nov 14, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 3.03% | 9,480,000 |
| Nov 13, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 4,777,000 |
| Nov 12, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 5,225,000 |
| Nov 11, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 2,526,000 |
| Nov 10, 2025 | 0.69 | 0.71 | 0.66 | 0.67 | 0.67 | 1.52% | 4,441,000 |
| Nov 7, 2025 | 0.67 | 0.69 | 0.63 | 0.66 | 0.66 | -1.49% | 5,690,000 |
| Nov 6, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | 1.52% | 4,721,000 |
| Nov 5, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.66 | -1.49% | 4,696,000 |
| Nov 4, 2025 | 0.64 | 0.72 | 0.63 | 0.67 | 0.67 | 4.69% | 12,334,000 |
| Nov 3, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 3.23% | 2,234,000 |
| Oct 31, 2025 | 0.63 | 0.65 | 0.62 | 0.62 | 0.62 | - | 4,355,000 |
| Oct 30, 2025 | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -3.13% | 4,481,000 |
| Oct 28, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 6,075,000 |
| Oct 27, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 3.08% | 7,097,000 |
| Oct 24, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | - | 3,362,000 |
| Oct 23, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -1.52% | 5,869,000 |
| Oct 22, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 2,170,000 |
| Oct 21, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 3,650,000 |
| Oct 20, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 3.08% | 2,422,000 |
| Oct 17, 2025 | 0.68 | 0.69 | 0.65 | 0.65 | 0.65 | -4.41% | 8,445,000 |
| Oct 16, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 3,695,000 |
| Oct 15, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 2.94% | 9,615,000 |
| Oct 14, 2025 | 0.72 | 0.73 | 0.67 | 0.68 | 0.68 | -2.86% | 10,902,000 |
| Oct 13, 2025 | 0.68 | 0.71 | 0.65 | 0.70 | 0.70 | -2.78% | 14,587,000 |