Mobvista Incorporation 1860
HKEX · Hong Kong SAR China · Technology Services
HKD 13.51+0.94 (+7.48%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 13.51 | +7.48% | HKD 12.66 | HKD 13.95 | HKD 12.58 | 20.65M |
| 2026-09-29 | HKD 12.57 | -0.40% | HKD 12.64 | HKD 12.75 | HKD 12.40 | 5.15M |
| 2026-09-28 | HKD 12.62 | +2.02% | HKD 12.49 | HKD 12.67 | HKD 12.17 | 8.50M |
| 2026-09-25 | HKD 12.37 | -0.16% | HKD 12.21 | HKD 12.37 | HKD 11.90 |
| 2.06M |
| 2026-09-24 | HKD 12.39 | -1.20% | HKD 12.65 | HKD 12.83 | HKD 12.23 | 7.00M |
| 2026-09-23 | HKD 12.54 | -2.18% | HKD 12.69 | HKD 12.94 | HKD 12.22 | 10.63M |
| 2026-09-22 | HKD 12.82 | +3.72% | HKD 12.77 | HKD 13.19 | HKD 12.72 | 23.57M |
| 2026-09-21 | HKD 12.36 | -2.83% | HKD 12.88 | HKD 12.99 | HKD 12.11 | 24.15M |
| 2026-09-18 | HKD 12.72 | +13.07% | HKD 11.25 | HKD 12.72 | HKD 11.14 | 45.86M |
| 2026-09-17 | HKD 11.25 | +3.88% | HKD 10.64 | HKD 11.35 | HKD 10.57 | 22.61M |
| 2026-09-16 | HKD 10.83 | +1.21% | HKD 10.78 | HKD 10.90 | HKD 10.25 | 13.84M |
| 2026-09-15 | HKD 10.70 | +3.38% | HKD 10.54 | HKD 10.87 | HKD 10.31 | 15.15M |
| 2026-09-14 | HKD 10.35 | +5.83% | HKD 9.74 | HKD 10.49 | HKD 9.56 | 13.42M |
| 2026-09-11 | HKD 9.78 | -0.31% | HKD 9.73 | HKD 9.88 | HKD 9.55 | 7.71M |
| 2026-09-10 | HKD 9.81 | -1.26% | HKD 9.84 | HKD 10.08 | HKD 9.72 | 4.95M |
| 2026-09-09 | HKD 9.94 | -2.12% | HKD 10.16 | HKD 10.20 | HKD 9.81 | 9.20M |
| 2026-09-08 | HKD 10.15 | -1.84% | HKD 10.40 | HKD 10.50 | HKD 10.08 | 8.32M |
| 2026-09-07 | HKD 10.34 | +0.88% | HKD 10.20 | HKD 10.66 | HKD 10.16 | 8.84M |
| 2026-09-04 | HKD 10.25 | +6.55% | HKD 9.70 | HKD 10.49 | HKD 9.70 | 18.11M |
| 2026-09-03 | HKD 9.62 | -4.47% | HKD 10.15 | HKD 10.23 | HKD 9.52 | 11.93M |
| 2026-09-02 | HKD 10.07 | -1.95% | HKD 10.25 | HKD 10.34 | HKD 9.85 | 10.54M |
| 2026-09-01 | HKD 10.27 | -5.78% | HKD 10.85 | HKD 10.94 | HKD 10.24 | 15.35M |
| 2026-08-31 | HKD 10.90 | +3.22% | HKD 10.50 | HKD 10.96 | HKD 10.25 | 29.61M |
| 2026-08-28 | HKD 10.56 | -0.85% | HKD 10.70 | HKD 11.15 | HKD 10.45 | 12.67M |
| 2026-08-27 | HKD 10.65 | +1.91% | HKD 10.65 | HKD 10.93 | HKD 10.40 | 11.25M |
| 2026-08-26 | HKD 10.45 | -2.15% | HKD 10.69 | HKD 11.00 | HKD 10.33 | 10.99M |
| 2026-08-25 | HKD 10.68 | +7.07% | HKD 10.00 | HKD 10.85 | HKD 9.69 | 19.58M |
| 2026-08-24 | HKD 9.98 | -1.72% | HKD 10.15 | HKD 10.31 | HKD 9.92 | 10.35M |
| 2026-08-21 | HKD 10.15 | -3.70% | HKD 10.54 | HKD 10.64 | HKD 10.00 | 14.36M |
| 2026-08-20 | HKD 10.54 | -0.57% | HKD 10.87 | HKD 11.05 | HKD 10.50 | 10.84M |
| 2026-08-19 | HKD 10.60 | -2.48% | HKD 10.98 | HKD 11.05 | HKD 10.52 | 8.70M |
| 2026-08-18 | HKD 10.87 | -5.64% | HKD 11.65 | HKD 11.65 | HKD 10.72 | 14.91M |
| 2026-08-17 | HKD 11.52 | +1.14% | HKD 11.38 | HKD 11.68 | HKD 11.20 | 14.26M |
| 2026-08-14 | HKD 11.39 | +4.21% | HKD 10.97 | HKD 11.70 | HKD 10.94 | 17.60M |
| 2026-08-13 | HKD 10.93 | -1.00% | HKD 11.02 | HKD 11.48 | HKD 10.90 | 10.61M |
| 2026-08-12 | HKD 11.04 | -1.43% | HKD 11.30 | HKD 11.30 | HKD 10.94 | 7.22M |
| 2026-08-11 | HKD 11.20 | -2.01% | HKD 11.43 | HKD 11.74 | HKD 11.16 | 8.91M |
| 2026-08-10 | HKD 11.43 | +3.44% | HKD 11.25 | HKD 11.62 | HKD 11.09 | 17.46M |
| 2026-08-07 | HKD 11.05 | +0.09% | HKD 11.05 | HKD 11.17 | HKD 10.65 | 11.54M |
| 2026-08-06 | HKD 11.04 | -7.38% | HKD 11.47 | HKD 11.67 | HKD 10.78 | 23.66M |
| 2026-08-05 | HKD 11.92 | +4.29% | HKD 11.60 | HKD 12.11 | HKD 11.35 | 14.37M |
| 2026-08-04 | HKD 11.43 | +3.25% | HKD 11.28 | HKD 11.53 | HKD 10.95 | 12.22M |
| 2026-08-03 | HKD 11.07 | -0.72% | HKD 11.66 | HKD 11.66 | HKD 10.82 | 13.00M |
| 2026-07-31 | HKD 11.15 | +5.99% | HKD 10.81 | HKD 11.74 | HKD 10.50 | 27.22M |
| 2026-07-30 | HKD 10.52 | -3.40% | HKD 10.89 | HKD 11.07 | HKD 10.45 | 9.36M |
| 2026-07-29 | HKD 10.89 | +5.52% | HKD 10.50 | HKD 10.90 | HKD 10.48 | 12.89M |
| 2026-07-28 | HKD 10.32 | -2.18% | HKD 10.71 | HKD 11.10 | HKD 10.21 | 8.44M |
| 2026-07-27 | HKD 10.55 | +3.03% | HKD 10.11 | HKD 10.73 | HKD 10.11 | 4.64M |
| 2026-07-24 | HKD 10.24 | -5.54% | HKD 10.65 | HKD 10.65 | HKD 10.24 | 6.25M |
| 2026-07-23 | HKD 10.84 | -1.19% | HKD 10.97 | HKD 11.05 | HKD 10.72 | 5.68M |
| 2026-07-22 | HKD 10.97 | +2.05% | HKD 10.90 | HKD 11.15 | HKD 10.62 | 9.04M |
| 2026-07-21 | HKD 10.75 | +3.07% | HKD 10.42 | HKD 10.90 | HKD 10.33 | 7.78M |
| 2026-07-20 | HKD 10.43 | +3.57% | HKD 10.20 | HKD 10.46 | HKD 10.05 | 10.48M |
| 2026-07-17 | HKD 10.07 | -7.36% | HKD 10.78 | HKD 10.84 | HKD 9.94 | 13.07M |
| 2026-07-16 | HKD 10.87 | +3.92% | HKD 10.30 | HKD 11.17 | HKD 10.30 | 17.99M |
| 2026-07-15 | HKD 10.46 | +0.38% | HKD 10.46 | HKD 10.66 | HKD 9.88 | 15.26M |
| 2026-07-14 | HKD 10.42 | -0.10% | HKD 10.32 | HKD 10.42 | HKD 9.65 | 34.14M |
| 2026-07-13 | HKD 10.43 | -6.04% | HKD 11.00 | HKD 11.03 | HKD 10.24 | 13.52M |
| 2026-07-10 | HKD 11.10 | -0.45% | HKD 11.28 | HKD 11.65 | HKD 10.83 | 15.83M |
| 2026-07-09 | HKD 11.15 | -3.04% | HKD 11.42 | HKD 11.63 | HKD 11.05 | 13.66M |
| 2026-07-08 | HKD 11.50 | +7.28% | HKD 10.80 | HKD 11.64 | HKD 10.56 | 19.75M |
| 2026-07-07 | HKD 10.72 | -2.63% | HKD 11.05 | HKD 11.45 | HKD 10.60 | 10.72M |
| 2026-07-06 | HKD 11.01 | +1.19% | HKD 11.06 | HKD 11.27 | HKD 10.60 | 9.33M |
| 2026-07-03 | HKD 10.88 | +0.18% | HKD 10.85 | HKD 11.20 | HKD 10.58 | 13.71M |
| 2026-07-02 | HKD 10.86 | +7.21% | HKD 10.80 | HKD 11.23 | HKD 10.48 | 19.56M |
| 2026-06-30 | HKD 10.13 | -3.52% | HKD 10.78 | HKD 10.78 | HKD 10.02 | 15.33M |
| 2026-06-29 | HKD 10.50 | +3.04% | HKD 10.50 | HKD 10.85 | HKD 10.42 | 17.16M |
| 2026-06-26 | HKD 10.19 | -6.08% | HKD 10.70 | HKD 10.70 | HKD 10.04 | 17.91M |
| 2026-06-25 | HKD 10.85 | -2.25% | HKD 11.28 | HKD 11.28 | HKD 10.62 | 13.87M |
| 2026-06-24 | HKD 11.10 | -4.31% | HKD 11.45 | HKD 11.66 | HKD 10.80 | 20.19M |
| 2026-06-23 | HKD 11.60 | -3.65% | HKD 12.08 | HKD 12.25 | HKD 11.40 | 17.09M |
| 2026-06-22 | HKD 12.04 | -5.79% | HKD 12.87 | HKD 12.87 | HKD 11.90 | 12.65M |
| 2026-06-18 | HKD 12.78 | -2.07% | HKD 13.06 | HKD 13.06 | HKD 12.28 | 18.51M |
| 2026-06-17 | HKD 13.05 | -1.66% | HKD 13.40 | HKD 13.44 | HKD 13.02 | 8.00M |
| 2026-06-16 | HKD 13.27 | -5.15% | HKD 14.15 | HKD 14.15 | HKD 13.26 | 8.78M |
| 2026-06-15 | HKD 13.99 | +1.16% | HKD 14.08 | HKD 14.23 | HKD 13.65 | 9.32M |
| 2026-06-12 | HKD 13.83 | +5.57% | HKD 13.40 | HKD 13.87 | HKD 13.02 | 21.81M |
| 2026-06-11 | HKD 13.10 | +1.71% | HKD 12.90 | HKD 13.26 | HKD 12.28 | 9.95M |
| 2026-06-10 | HKD 12.88 | +1.82% | HKD 12.71 | HKD 13.40 | HKD 12.44 | 23.67M |
| 2026-06-09 | HKD 12.65 | -4.60% | HKD 13.56 | HKD 13.91 | HKD 12.55 | 21.25M |
| 2026-06-08 | HKD 13.26 | -4.74% | HKD 13.53 | HKD 13.93 | HKD 13.23 | 11.14M |
| 2026-06-05 | HKD 13.92 | -0.71% | HKD 14.09 | HKD 14.26 | HKD 13.35 | 13.06M |
| 2026-06-04 | HKD 14.02 | -0.71% | HKD 14.01 | HKD 14.43 | HKD 13.92 | 12.92M |
| 2026-06-03 | HKD 14.12 | -5.36% | HKD 15.00 | HKD 15.01 | HKD 14.10 | 18.84M |
| 2026-06-02 | HKD 14.92 | -2.23% | HKD 15.00 | HKD 15.66 | HKD 14.45 | 23.73M |
| 2026-06-01 | HKD 15.26 | -5.57% | HKD 16.16 | HKD 16.16 | HKD 14.68 | 43.93M |
| 2026-05-29 | HKD 16.16 | +12.53% | HKD 14.80 | HKD 16.30 | HKD 14.59 | 51.36M |
| 2026-05-28 | HKD 14.36 | +2.57% | HKD 14.46 | HKD 15.04 | HKD 14.16 | 77.22M |
| 2026-05-27 | HKD 14.00 | +0.79% | HKD 14.13 | HKD 14.25 | HKD 13.75 | 17.44M |
| 2026-05-26 | HKD 13.89 | -4.93% | HKD 14.52 | HKD 14.52 | HKD 13.65 | 33.00M |