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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.91	13.19	13.19	13.54	12.85	2.19M
February 16, 2026	12.95	12.94	12.94	13.28	12.91	969,000
February 13, 2026	13.1	12.91	12.91	13.56	12.8	21.83M
February 12, 2026	13.9	13.9	13.9	14.2	13.46	19.05M
February 11, 2026	14.49	14.3	14.3	14.85	14.06	12.33M
February 10, 2026	15	14.62	14.62	15.25	14.5	17.97M
February 09, 2026	13.49	14.23	14.23	14.58	13.24	24.09M
February 06, 2026	13	13.08	13.08	13.57	12.81	13.98M
February 05, 2026	12.75	13.34	13.34	13.7	12.59	14.52M
February 04, 2026	14.1	13.6	13.6	14.1	12.69	37.69M
February 03, 2026	14.3	14.45	14.45	14.8	14.17	18.51M
February 02, 2026	13.79	14.1	14.1	14.35	13.52	21.85M
January 30, 2026	15.6	14.85	14.85	15.6	14.7	13.74M
January 29, 2026	14.82	15.35	15.35	15.95	14.57	26.81M
January 28, 2026	15.3	14.82	14.82	15.58	14.73	22.02M
January 27, 2026	15.65	15.2	15.2	15.8	15.1	14.21M
January 26, 2026	15.25	15.51	15.51	15.64	15.01	15.34M
January 23, 2026	16.3	15.18	15.18	16.49	15.13	45.18M
January 22, 2026	16.9	16.39	16.39	16.9	16.13	11.1M
January 21, 2026	16.52	16.73	16.73	17.32	16.03	17.48M
January 20, 2026	16.4	16.25	16.25	17	16.17	19.88M
January 19, 2026	17.49	15.96	15.96	17.69	15.96	42.12M
January 16, 2026	18.2	18.2	18.2	18.75	17.8	15.96M
January 15, 2026	18.93	18.44	18.44	19.33	17.71	28.95M
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

Mobvista Inc. (1860.HK) HKSE