Mobvista Inc. - 1860.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	17.6	16.54	16.54	17.61	16.13	18.28M
October 28, 2025	18.31	17.25	17.25	18.34	17.2	14.01M
October 27, 2025	17.65	18.07	18.07	18.23	17.02	18.99M
October 24, 2025	16.65	17.21	17.21	17.5	16.53	16.01M
October 23, 2025	16.3	16.3	16.3	16.35	15.6	8.39M
October 22, 2025	16.7	16.16	16.16	16.7	15.98	6.79M
October 21, 2025	16.2	16.53	16.53	17.1	16.2	15.13M
October 20, 2025	16.27	16.63	16.63	16.8	16.24	11.82M
October 17, 2025	17.01	15.8	15.8	17.06	15.68	17.21M
October 16, 2025	17.57	17.01	17.01	17.85	16.73	13.25M
October 15, 2025	16.4	17.28	17.28	17.5	16.25	22.8M
October 14, 2025	16.5	16.15	16.15	17.04	15.94	23.78M
October 13, 2025	15.5	16.1	16.1	16.56	15.3	26.78M
October 10, 2025	17.8	16.43	16.43	18.1	16.25	36.75M
October 09, 2025	19.16	18	18	19.31	17.8	34.49M
October 08, 2025	19.71	19.19	19.19	19.71	18.21	8.2M
October 06, 2025	19.88	20.2	20.2	20.28	18.86	4.76M
October 03, 2025	20.28	19.89	19.89	20.4	19.55	3.3M
October 02, 2025	21.2	20.4	20.4	21.62	20.2	4.51M
September 30, 2025	19.59	20.98	20.98	21.08	19.55	25.77M
September 29, 2025	19.15	19.03	19.03	19.4	18.68	12.99M
September 26, 2025	20.2	18.81	18.81	20.5	18.63	29.84M
September 25, 2025	19.69	20.5	20.5	20.68	19.2	24.76M
September 24, 2025	19.66	19.7	19.7	20.1	19.32	16.96M
September 23, 2025	18.99	19.63	19.63	19.88	18.9	37.51M
September 22, 2025	18.18	18.69	18.69	18.99	17.62	26.58M
September 19, 2025	16.8	17.9	17.9	18.25	16.7	46.01M
September 18, 2025	16.6	16.6	16.6	17.09	16.08	31.7M
September 17, 2025	17.29	16.69	16.69	17.33	16.38	25.98M
September 16, 2025	16.89	17.06	17.06	17.35	16.67	22.34M
September 15, 2025	17.49	16.64	16.64	17.49	16	31.87M
September 12, 2025	17.74	17.08	17.08	17.75	16.68	33.71M
September 11, 2025	17.62	17.46	17.46	17.78	16.53	24.04M
September 10, 2025	17.6	17.74	17.74	18.6	17.36	33.1M
September 09, 2025	17.86	17.25	17.25	18.39	17.16	30.34M
September 08, 2025	17.88	17.23	17.23	18.39	17.15	39.44M
September 05, 2025	17.2	18.16	18.16	19.01	17.05	72.41M
September 04, 2025	16.01	16.66	16.66	17.37	15.75	44.66M
September 03, 2025	14.88	15.86	15.86	16.09	14.78	43.09M
September 02, 2025	16.23	14.53	14.53	16.23	14.25	50.43M
September 01, 2025	15.08	16.1	16.1	16.64	14.89	81.48M
August 29, 2025	14.71	14.11	14.11	14.92	13.8	26.95M
August 28, 2025	13.85	14.35	14.35	14.49	13.3	38.83M
August 27, 2025	13.98	13.85	13.85	14.8	13.57	51.34M
August 26, 2025	13.15	13.48	13.48	13.84	12.97	45.31M
August 25, 2025	12.57	13.02	13.02	13.48	12.55	52.9M
August 22, 2025	12.49	12.3	12.3	12.93	12.16	52.95M
August 21, 2025	13.6	12.56	12.56	14.15	12.18	131.15M
August 20, 2025	15.28	14.81	14.81	15.74	14	68.71M
August 19, 2025	14	15.9	15.9	16.5	14	88.75M
August 18, 2025	12.92	14.06	14.06	14.08	12.7	42.52M
August 15, 2025	13.33	12.8	12.8	13.54	12.69	39.5M
August 14, 2025	11.76	13.34	13.34	13.46	11.56	57.09M
August 13, 2025	11.5	11.89	11.89	11.99	11.18	28.82M
August 12, 2025	11.32	11.42	11.42	12	11.15	39.4M
August 11, 2025	10.6	11.26	11.26	11.76	10.6	41.72M
August 08, 2025	11.18	10.47	10.47	11.27	10.39	46.97M
August 07, 2025	10.5	10.4	10.4	10.77	10.1	27.58M
August 06, 2025	10.19	10.56	10.56	10.65	9.86	35.71M
August 05, 2025	9.9	10.19	10.19	10.24	9.58	42.75M

Mobvista Inc. (1860.HK) HKSE