Skip to main content
Mobvista Inc. (HKG:1860)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.61
+0.46 (3.25%)
At close: Dec 5, 2025

Mobvista Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.2614.9014.0814.6114.613.25%11,112,160
Dec 4, 202514.2014.4013.9114.1514.150.28%7,786,692
Dec 3, 202514.1614.3013.7714.1114.110.64%11,741,560
Dec 2, 202514.8714.8713.9314.0214.02-4.43%12,129,050
Dec 1, 202514.6115.2014.5314.6714.67-12,044,130
Nov 28, 202514.0814.9814.0814.6714.675.09%20,555,230
Nov 27, 202514.7014.8113.6613.9613.96-3.39%39,704,000
Nov 26, 202514.4714.9914.1014.4514.45-0.55%18,783,090
Nov 25, 202516.4616.7213.6014.5314.53-10.09%72,359,610
Nov 24, 202516.6317.2015.7716.1616.16-10.22%46,184,850
Nov 21, 202517.3018.0516.5518.0018.00-0.28%24,814,860
Nov 20, 202518.6118.8817.7718.0518.05-1.26%10,824,000
Nov 19, 202518.5518.7517.7818.2818.28-1.08%9,880,491
Nov 18, 202518.7019.3518.2418.4818.48-2.48%14,325,480
Nov 17, 202518.7320.1418.6818.9518.951.34%27,535,720
Nov 14, 202518.4019.2018.0518.7018.70-0.85%10,270,060
Nov 13, 202519.1019.4618.5218.8618.86-1.72%14,766,600
Nov 12, 202518.4519.3018.0619.1919.19-0.21%18,506,490
Nov 11, 202518.5119.5818.5119.2319.235.02%31,489,260
Nov 10, 202517.3018.4017.1118.3118.315.78%14,264,000
Nov 7, 202517.7417.7416.9517.3117.31-4.73%14,168,250
Nov 6, 202518.4718.8017.9918.1718.173.24%18,163,950
Nov 5, 202517.8217.8216.7117.6017.60-4.45%24,277,930
Nov 4, 202518.8218.9318.0718.4218.42-2.64%15,240,200
Nov 3, 202518.0019.2818.0018.9218.926.05%25,886,270
Oct 31, 202516.5318.0016.3617.8417.847.86%20,720,120
Oct 30, 202517.6017.6116.1316.5416.54-4.12%18,278,590
Oct 28, 202518.3118.3417.2017.2517.25-4.54%14,002,050
Oct 27, 202517.6518.2317.0218.0718.075.00%18,992,090
Oct 24, 202516.6517.5016.5317.2117.215.58%16,010,000
Oct 23, 202516.3016.3515.6016.3016.300.87%8,391,050
Oct 22, 202516.7016.7015.9816.1616.16-2.24%6,789,965
Oct 21, 202516.2017.1016.2016.5316.53-0.60%15,127,180
Oct 20, 202516.2716.8016.2416.6316.635.25%11,815,000
Oct 17, 202517.0117.0615.6815.8015.80-7.11%17,208,400
Oct 16, 202517.5717.8516.7317.0117.01-1.56%13,245,000
Oct 15, 202516.4017.5016.2517.2817.287.00%22,794,000
Oct 14, 202516.5017.0415.9416.1516.150.31%23,769,640
Oct 13, 202515.5016.5615.3016.1016.10-2.01%26,782,490
Oct 10, 202517.8018.1016.2516.4316.43-8.72%36,749,930
Oct 9, 202519.1619.3117.8018.0018.00-6.20%34,485,310
Oct 8, 202519.7119.7118.2119.1919.19-5.00%8,203,272
Oct 6, 202519.8820.2818.8620.2020.201.56%4,761,000
Oct 3, 202520.2820.4019.5519.8919.89-2.50%3,290,350
Oct 2, 202521.2021.6220.2020.4020.40-2.76%4,512,969
Sep 30, 202519.5921.0819.5520.9820.9810.25%25,774,090
Sep 29, 202519.1519.4018.6819.0319.031.17%12,978,000
Sep 26, 202520.2020.5018.6318.8118.81-8.24%29,839,290
Sep 25, 202519.6920.6819.2020.5020.504.11%24,757,550
Sep 24, 202519.6620.1019.3219.6919.690.31%17,378,320