Want to see HK:1860 full AI Analyst Report?
Mobvista, Inc. (1860) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.50 | 9.55 | 9.07 | 9.10 | 9.10 | -4.21% | 8,440,320 | 0.69 |
| Oct 29, 2026 | 9.90 | 9.96 | 9.50 | 9.50 | 9.50 | -5.19% | 8,078,874 | 0.66 |
| Oct 28, 2026 | 9.73 | 10.23 | 9.73 | 10.02 | 10.02 | +4.27% | 9,144,368 | 0.73 |
| Oct 27, 2026 | 9.82 | 9.84 | 9.46 | 9.61 | 9.61 | -0.41% | 5,205,106 | 0.41 |
| Oct 26, 2026 | 9.70 | 9.95 | 9.53 | 9.65 | 9.65 | -3.11% | 5,930,452 | 0.46 |
| Oct 23, 2026 | 9.75 | 10.10 | 9.25 | 9.96 | 9.96 | +2.21% | 17,592,373 | 1.39 |
| Oct 22, 2026 | 10.37 | 10.37 | 9.66 | 9.75 | 9.75 | -6.03% | 12,395,847 | 0.99 |
| Oct 21, 2026 | 10.67 | 10.67 | 10.23 | 10.37 | 10.37 | -0.38% | 6,086,539 | 0.49 |
| Oct 20, 2026 | 10.59 | 11.07 | 10.25 | 10.41 | 10.41 | -4.50% | 14,637,000 | 1.18 |
| Oct 19, 2026 | 10.90 | 11.38 | 10.71 | 10.90 | 10.90 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.08 | 11.38 | 10.71 | 10.90 | 10.90 | +0.65% | 12,918,001 | 1.04 |
| Oct 15, 2026 | 11.26 | 11.32 | 10.46 | 10.83 | 10.83 | -6.56% | 19,066,488 | 1.55 |
| Oct 14, 2026 | 11.87 | 12.05 | 11.56 | 11.59 | 11.59 | -1.45% | 9,346,184 | 0.76 |
| Oct 13, 2026 | 11.55 | 11.90 | 11.31 | 11.76 | 11.76 | -1.34% | 7,063,138 | 0.56 |
| Oct 12, 2026 | 11.91 | 12.13 | 11.53 | 11.92 | 11.92 | +0.17% | 8,434,715 | 0.67 |
| Oct 09, 2026 | 11.28 | 12.07 | 11.00 | 11.90 | 11.90 | +5.87% | 12,438,311 | 0.96 |
| Oct 08, 2026 | 12.61 | 13.20 | 10.98 | 11.24 | 11.24 | -10.44% | 21,505,000 | 1.67 |
| Oct 07, 2026 | 12.54 | 12.55 | 11.89 | 12.55 | 12.55 | +1.29% | 1,430,679 | 0.11 |
| Oct 06, 2026 | 12.75 | 12.75 | 12.06 | 12.39 | 12.39 | -2.82% | 2,825,331 | 0.21 |
| Oct 05, 2026 | 12.99 | 12.99 | 12.40 | 12.75 | 12.75 | -1.92% | 3,335,000 | 0.25 |
| Oct 02, 2026 | 13.21 | 13.40 | 11.50 | 13.00 | 13.00 | -3.77% | 4,916,883 | 0.36 |
| Oct 01, 2026 | 13.51 | 13.95 | 12.58 | 13.51 | 13.51 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 12.66 | 13.95 | 12.58 | 13.51 | 13.51 | +7.48% | 20,654,410 | 1.51 |
| Sep 29, 2026 | 12.64 | 12.75 | 12.40 | 12.57 | 12.57 | -0.40% | 5,145,620 | 0.37 |
| Sep 28, 2026 | 12.49 | 12.67 | 12.17 | 12.62 | 12.62 | +2.02% | 8,502,000 | 0.62 |
| Sep 25, 2026 | 12.21 | 12.37 | 11.90 | 12.37 | 12.37 | -0.16% | 2,056,587 | 0.15 |
| Sep 24, 2026 | 12.65 | 12.83 | 12.23 | 12.39 | 12.39 | -1.20% | 6,999,141 | 0.50 |
| Sep 23, 2026 | 12.69 | 12.94 | 12.22 | 12.54 | 12.54 | -2.18% | 10,632,191 | 0.75 |
| Sep 22, 2026 | 12.77 | 13.19 | 12.72 | 12.82 | 12.82 | +3.72% | 23,567,439 | 1.67 |
| Sep 21, 2026 | 12.88 | 12.99 | 12.11 | 12.36 | 12.36 | -2.83% | 24,146,053 | 1.72 |
| Sep 18, 2026 | 11.25 | 12.72 | 11.14 | 12.72 | 12.72 | +13.07% | 45,862,680 | 3.38 |
| Sep 17, 2026 | 10.64 | 11.35 | 10.57 | 11.25 | 11.25 | +3.88% | 22,612,000 | 1.69 |
| Sep 16, 2026 | 10.78 | 10.90 | 10.25 | 10.83 | 10.83 | +1.21% | 13,837,668 | 1.05 |
| Sep 15, 2026 | 10.54 | 10.87 | 10.31 | 10.70 | 10.70 | +3.38% | 15,146,000 | 1.14 |
| Sep 14, 2026 | 9.75 | 10.49 | 9.56 | 10.35 | 10.35 | +5.83% | 13,424,000 | 1.02 |
| Sep 11, 2026 | 9.73 | 9.88 | 9.55 | 9.78 | 9.78 | -0.31% | 7,709,279 | 0.59 |
| Sep 10, 2026 | 9.84 | 10.08 | 9.72 | 9.81 | 9.81 | -1.26% | 4,949,000 | 0.37 |
| Sep 09, 2026 | 10.16 | 10.20 | 9.81 | 9.94 | 9.94 | -2.12% | 9,196,000 | 0.68 |
| Sep 08, 2026 | 10.40 | 10.50 | 10.08 | 10.15 | 10.15 | -1.84% | 8,317,202 | 0.62 |
| Sep 07, 2026 | 10.20 | 10.66 | 10.16 | 10.34 | 10.34 | +0.88% | 8,837,000 | 0.65 |
| Sep 04, 2026 | 9.70 | 10.49 | 9.70 | 10.25 | 10.25 | +6.55% | 18,108,000 | 1.32 |
| Sep 03, 2026 | 10.15 | 10.23 | 9.52 | 9.62 | 9.62 | -4.47% | 11,933,260 | 0.87 |
| Sep 02, 2026 | 10.25 | 10.34 | 9.85 | 10.07 | 10.07 | -1.95% | 10,536,000 | 0.77 |
| Sep 01, 2026 | 10.85 | 10.94 | 10.24 | 10.27 | 10.27 | -5.78% | 15,346,902 | 1.12 |
| Aug 31, 2026 | 10.50 | 10.96 | 10.25 | 10.90 | 10.90 | +3.22% | 29,613,750 | 2.18 |
| Aug 28, 2026 | 10.70 | 11.15 | 10.45 | 10.56 | 10.56 | -0.85% | 12,666,942 | 0.92 |
| Aug 27, 2026 | 10.65 | 10.93 | 10.40 | 10.65 | 10.65 | +1.91% | 11,250,040 | 0.79 |
| Aug 26, 2026 | 10.69 | 11.00 | 10.33 | 10.45 | 10.45 | -2.15% | 10,993,000 | 0.74 |
| Aug 25, 2026 | 10.00 | 10.85 | 9.69 | 10.68 | 10.68 | +7.07% | 19,579,115 | 1.24 |
| Aug 24, 2026 | 10.15 | 10.31 | 9.92 | 9.98 | 9.98 | -1.72% | 10,347,744 | 0.65 |
