Want to see HK:0947 full AI Analyst Report?
Mobi Development Co., Ltd. (0947) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +2.45% | 0 | 0.00 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 16,000 | 0.17 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | +0.61% | 58,100 | 0.57 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | +2.50% | 147,000 | 1.44 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.19% | 4,000 | 0.04 |
| Oct 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -3.47% | 125,200 | 1.23 |
| Oct 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.58% | 136,000 | 1.37 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.03% | 172,000 | 1.77 |
| Oct 20, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | +0.00% | 132,000 | 1.38 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -1.07% | 68,100 | 0.65 |
| Oct 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +2.75% | 351,000 | 3.50 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +8.33% | 71,000 | 0.60 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +1.82% | 17,000 | 0.14 |
| Oct 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 4,000 | 0.03 |
| Oct 09, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +1.23% | 64,000 | 0.51 |
| Oct 08, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | +3.82% | 27,000 | 0.21 |
| Oct 07, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.85% | 122,100 | 0.97 |
| Oct 06, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 59,000 | 0.47 |
| Oct 05, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 26,800 | 0.21 |
| Oct 02, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 75,100 | 0.60 |
| Oct 01, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.47% | 72,000 | 0.48 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +0.56% | 108,000 | 0.72 |
| Sep 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 4,000 | 0.03 |
| Sep 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | +2.87% | 273,000 | 1.85 |
| Sep 23, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | +0.00% | 125,000 | 0.85 |
| Sep 21, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | +1.16% | 166,000 | 1.15 |
| Sep 18, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | -3.91% | 268,000 | 1.84 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -3.24% | 103,000 | 0.68 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.00% | 480,000 | 3.34 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | +2.78% | 1,000 | 0.01 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 0 | 0.00 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | +1.68% | 30,000 | 0.19 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | +0.56% | 33,000 | 0.20 |
| Sep 09, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | +1.71% | 14,200 | 0.09 |
| Sep 08, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 0 | 0.00 |
| Sep 07, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.30% | 2,700 | 0.01 |
| Sep 04, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +4.60% | 90,000 | 0.39 |
| Sep 03, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | +2.96% | 24,000 | 0.10 |
| Sep 02, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.52% | 3,000 | 0.01 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | +2.31% | 103,100 | 0.29 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +3.59% | 81,000 | 0.22 |
| Aug 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | +0.00% | 400 | 0.00 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | +1.21% | 506,000 | 1.36 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.20% | 29,000 | 0.08 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +1.21% | 266,000 | 0.68 |
