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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mobvista Inc. (1860.HK) HKSE