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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.47	19.43	19.43	20.64	19.18	35.97M
January 13, 2026	19.79	19.72	19.72	20.56	18.85	51.85M
January 12, 2026	18.2	19.03	19.03	19.5	18.1	59.62M
January 09, 2026	15.5	17.48	17.48	17.57	15.25	46.44M
January 08, 2026	14.92	15.44	15.44	15.45	13.93	33.81M
January 07, 2026	15.6	14.79	14.79	15.62	14.74	21.99M
January 06, 2026	15.65	15.6	15.6	16	15.42	17.46M
January 05, 2026	15.26	15.43	15.43	15.79	15.05	15.93M
January 02, 2026	15.28	15.7	15.7	16.18	14.99	2.62M
December 31, 2025	15.44	15.17	15.17	15.74	15.03	8.21M
December 30, 2025	15.53	15.3	15.3	15.65	15.15	8.63M
December 29, 2025	15.1	15.18	15.18	15.89	14.72	16.82M
December 24, 2025	15.4	15.1	15.1	15.87	15.05	11M
December 23, 2025	15.33	15.4	15.4	15.6	14.9	7.65M
December 22, 2025	15.79	15.3	15.3	15.89	15.2	9.44M
December 19, 2025	15.11	15.56	15.56	15.66	14.92	9.6M
December 18, 2025	15.25	14.82	14.82	15.55	14.8	7.21M
December 17, 2025	15.12	15.47	15.47	15.5	14.77	10.87M
December 16, 2025	15.65	15.02	15.02	15.76	14.76	8.29M
December 15, 2025	15.48	15.65	15.65	15.8	15.2	9.07M
December 12, 2025	16.53	15.87	15.87	17.15	15.48	40.22M
December 11, 2025	14.44	16.41	16.41	16.51	14.3	41.77M
December 10, 2025	14.09	14.3	14.3	14.3	13.46	15.83M
December 09, 2025	14.36	14.12	14.12	14.56	13.92	14.79M
December 08, 2025	14.78	14.22	14.22	14.78	13.93	11.23M
December 05, 2025	14.26	14.61	14.61	14.9	14.08	11.12M
December 04, 2025	14.2	14.15	14.15	14.4	13.91	7.79M
December 03, 2025	14.16	14.11	14.11	14.3	13.77	11.74M
December 02, 2025	14.87	14.02	14.02	14.87	13.93	12.13M
December 01, 2025	14.61	14.67	14.67	15.2	14.53	12.05M
November 28, 2025	14.08	14.67	14.67	14.98	14.08	20.56M
November 27, 2025	14.7	13.96	13.96	14.81	13.66	39.71M
November 26, 2025	14.47	14.45	14.45	14.99	14.1	18.79M
November 25, 2025	16.46	14.53	14.53	16.72	13.6	72.36M
November 24, 2025	16.63	16.16	16.16	17.2	15.77	46.19M
November 21, 2025	17.3	18	18	18.05	16.55	24.82M
November 20, 2025	18.61	18.05	18.05	18.88	17.77	10.82M
November 19, 2025	18.55	18.28	18.28	18.75	17.78	9.88M
November 18, 2025	18.7	18.48	18.48	19.35	18.24	14.33M
November 17, 2025	18.73	18.95	18.95	20.14	18.68	27.54M
November 14, 2025	18.4	18.7	18.7	19.2	18.05	10.27M
November 13, 2025	19.1	18.86	18.86	19.46	18.52	14.77M
November 12, 2025	18.45	19.19	19.19	19.3	18.06	18.51M
November 11, 2025	18.51	19.23	19.23	19.58	18.51	31.49M
November 10, 2025	17.3	18.31	18.31	18.4	17.11	14.26M
November 07, 2025	17.74	17.31	17.31	17.74	16.95	14.17M
November 06, 2025	18.47	18.17	18.17	18.8	17.99	18.16M
November 05, 2025	17.82	17.6	17.6	17.82	16.71	24.28M
November 04, 2025	18.82	18.42	18.42	18.93	18.07	15.24M
November 03, 2025	18	18.92	18.92	19.28	18	25.89M
October 31, 2025	16.53	17.84	17.84	18	16.36	20.72M
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

Mobvista Inc. (1860.HK) HKSE