MOBI Development Co., Ltd. (0947.HK) HKSE
0.20
-0.004(-1.93%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.20
-0.004(-1.93%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 791,000 |
| April 01, 2026 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 1.08M |
| March 31, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 544,600 |
| March 30, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 89,100 |
| March 27, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 316,000 |
| March 26, 2026 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 1.17M |
| March 25, 2026 | 0.19 | 0.23 | 0.23 | 0.24 | 0.19 | 5.82M |
| March 24, 2026 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 967,200 |
| March 23, 2026 | 0.19 | 0.18 | 0.18 | 0.2 | 0.18 | 1.26M |
| March 20, 2026 | 0.22 | 0.19 | 0.19 | 0.22 | 0.19 | 1.65M |
| March 19, 2026 | 0.23 | 0.21 | 0.21 | 0.23 | 0.21 | 1.52M |
| March 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 1.12M |
| March 17, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.23 | 2.16M |
| March 16, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 1.06M |
| March 13, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 786,000 |
| March 12, 2026 | 0.26 | 0.24 | 0.24 | 0.27 | 0.24 | 3.22M |
| March 11, 2026 | 0.27 | 0.25 | 0.25 | 0.31 | 0.25 | 6.74M |
| March 10, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 1.26M |
| March 09, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.22 | 3.6M |
| March 06, 2026 | 0.27 | 0.26 | 0.26 | 0.29 | 0.25 | 4.53M |
| March 05, 2026 | 0.25 | 0.29 | 0.29 | 0.33 | 0.25 | 10.63M |
| March 04, 2026 | 0.26 | 0.27 | 0.27 | 0.27 | 0.26 | 1.96M |
| March 03, 2026 | 0.32 | 0.28 | 0.28 | 0.32 | 0.26 | 9.63M |
| March 02, 2026 | 0.36 | 0.32 | 0.32 | 0.38 | 0.3 | 13.27M |
| February 27, 2026 | 0.39 | 0.37 | 0.37 | 0.44 | 0.34 | 28.74M |
| February 26, 2026 | 0.29 | 0.41 | 0.41 | 0.42 | 0.25 | 33.67M |
| February 25, 2026 | 0.28 | 0.28 | 0.28 | 0.37 | 0.28 | 29.93M |
| February 24, 2026 | 0.19 | 0.27 | 0.27 | 0.28 | 0.19 | 29.11M |
| February 23, 2026 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 876,000 |
| February 20, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.17 | 217,000 |
| February 16, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.17 | 114,200 |
| February 13, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.17 | 595,000 |
| February 12, 2026 | 0.18 | 0.17 | 0 | 0.18 | 0.17 | 89,000 |
| February 11, 2026 | 0.19 | 0.17 | 0 | 0.19 | 0.16 | 992,100 |
| February 10, 2026 | 0.17 | 0.18 | 0 | 0.18 | 0.16 | 1.07M |
| February 09, 2026 | 0.16 | 0.17 | 0 | 0.2 | 0.16 | 3.83M |
| February 06, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 429,500 |
| February 05, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 338,000 |
| February 04, 2026 | 0.15 | 0.16 | 0 | 0.17 | 0.14 | 1.77M |
| February 03, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 446,000 |
| February 02, 2026 | 0.16 | 0.16 | 0 | 0.18 | 0.13 | 1.53M |
| January 30, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 80,000 |
| January 29, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 79,000 |
| January 28, 2026 | 0.14 | 0.16 | 0 | 0.16 | 0.14 | 517,600 |
| January 27, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 48,000 |
| January 26, 2026 | 0.14 | 0.16 | 0 | 0.16 | 0.14 | 344,500 |
| January 23, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 54,400 |
| January 22, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 42,000 |
| January 21, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 103,000 |
| January 20, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| January 19, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.14 | 71,000 |
| January 16, 2026 | 0.16 | 0.14 | 0 | 0.16 | 0.14 | 11,000 |
| January 15, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 115,000 |
| January 14, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 66,000 |
| January 13, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 49,000 |
| January 12, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.14 | 172,000 |
| January 09, 2026 | 0.14 | 0.16 | 0 | 0.16 | 0.14 | 665,000 |
| January 08, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 29,000 |
| January 07, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 58,100 |
| January 06, 2026 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 1.23M |