Want to see HK:2438 full AI Analyst Report?
Mobvoi, Inc. (2438) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 277,000 | 0.30 |
| Oct 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 903,000 | 0.97 |
| Oct 29, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | +1.96% | 2,206,000 | 2.35 |
| Oct 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 227,000 | 0.23 |
| Oct 27, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -1.89% | 1,924,000 | 1.97 |
| Oct 26, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 844,000 | 0.79 |
| Oct 23, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | +1.85% | 275,000 | 0.25 |
| Oct 22, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 1,764,000 | 1.59 |
| Oct 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +1.82% | 234,000 | 0.21 |
| Oct 20, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 404,000 | 0.35 |
| Oct 19, 2026 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.25 | 0.30 | 0.25 | 0.29 | 0.29 | +5.56% | 2,673,000 | 2.00 |
| Oct 15, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -3.57% | 2,835,000 | 2.14 |
| Oct 14, 2026 | 0.25 | 0.32 | 0.25 | 0.28 | 0.28 | +12.00% | 4,063,000 | 3.15 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 1,365,000 | 1.04 |
| Oct 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 629,000 | 0.48 |
| Oct 09, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 838,000 | 0.63 |
| Oct 08, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,024,000 | 0.76 |
| Oct 07, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 177,000 | 0.13 |
| Oct 06, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | +0.00% | 1,134,000 | 0.81 |
| Oct 05, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 992,000 | 0.69 |
| Oct 02, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 578,000 | 0.39 |
| Oct 01, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 429,000 | 0.21 |
| Sep 29, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 477,000 | 0.23 |
| Sep 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 75,000 | 0.04 |
| Sep 25, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +1.64% | 338,000 | 0.16 |
| Sep 24, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +1.67% | 436,000 | 0.21 |
| Sep 23, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,591,000 | 0.76 |
| Sep 22, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 33,000 | 0.02 |
| Sep 21, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 432,000 | 0.20 |
| Sep 18, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.00% | 328,000 | 0.15 |
| Sep 17, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +3.28% | 304,000 | 0.14 |
| Sep 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 148,000 | 0.07 |
| Sep 15, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | +1.67% | 539,000 | 0.24 |
| Sep 14, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 19,000 | 0.01 |
| Sep 11, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +0.00% | 621,000 | 0.28 |
| Sep 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 628,000 | 0.28 |
| Sep 09, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 846,000 | 0.37 |
| Sep 08, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +3.28% | 330,000 | 0.14 |
| Sep 04, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 507,000 | 0.21 |
| Sep 03, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.00% | 41,000 | 0.02 |
| Sep 02, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | +0.00% | 1,241,000 | 0.49 |
| Sep 01, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | +1.67% | 314,000 | 0.12 |
| Aug 31, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 575,000 | 0.22 |
| Aug 28, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | +0.00% | 974,000 | 0.38 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,929,000 | 0.75 |
| Aug 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 373,000 | 0.14 |
| Aug 25, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | +3.23% | 1,498,000 | 0.57 |
