Mobvista Inc (1860)

1860
🏛️ 홍콩 →
18.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.80 7.00 6.75 6.88 1.0M
2021-12-30 6.70 6.78 6.40 6.73 0.7M
2021-12-29 6.36 6.47 6.22 6.47 0.8M
2021-12-28 6.40 6.58 6.23 6.52 2.0M
2021-12-24 6.17 6.42 6.07 6.40 0.9M
2021-12-23 6.16 6.32 6.12 6.18 0.4M
2021-12-22 6.20 6.37 6.13 6.16 0.7M
2021-12-21 6.03 6.21 6.03 6.20 0.9M
2021-12-20 6.26 6.38 6.02 6.02 1.1M
2021-12-17 6.33 6.50 6.12 6.40 2.0M
2021-12-16 6.35 6.48 6.26 6.40 1.2M
2021-12-15 6.30 6.57 6.26 6.41 2.0M
2021-12-14 6.55 6.57 6.29 6.55 2.1M
2021-12-13 6.59 6.69 6.49 6.55 1.3M
2021-12-10 6.63 6.73 6.52 6.60 0.7M
2021-12-09 6.53 6.66 6.49 6.63 4.7M
2021-12-08 6.40 6.46 6.26 6.43 2.7M
2021-12-07 6.38 6.55 6.14 6.31 6.5M
2021-12-06 6.25 6.25 6.00 6.01 3.6M
2021-12-03 6.47 6.55 6.21 6.30 1.8M
2021-12-02 6.71 6.75 6.29 6.47 2.3M
2021-12-01 6.74 6.90 6.70 6.80 0.7M
2021-11-30 7.21 7.21 6.71 6.84 3.4M
2021-11-29 6.90 7.22 6.83 6.96 2.1M
2021-11-26 7.10 7.13 6.99 7.10 0.9M
2021-11-25 7.08 7.20 7.04 7.18 1.2M
2021-11-24 7.04 7.19 6.80 7.07 1.9M
2021-11-23 7.11 7.26 7.01 7.04 1.1M
2021-11-22 7.25 7.32 7.07 7.10 1.0M
2021-11-19 7.25 7.43 7.17 7.23 1.2M
2021-11-18 7.53 7.53 7.24 7.35 2.4M
2021-11-17 7.70 7.74 7.35 7.53 2.2M
2021-11-16 7.75 7.90 7.69 7.70 1.6M
2021-11-15 7.84 7.98 7.71 7.80 1.3M
2021-11-12 7.48 7.93 7.39 7.82 2.6M
2021-11-11 7.40 7.54 7.34 7.48 0.6M
2021-11-10 7.30 7.63 7.30 7.40 1.4M
2021-11-09 7.06 7.30 7.00 7.30 1.5M
2021-11-08 7.14 7.20 7.01 7.08 1.9M
2021-11-05 7.46 7.46 7.02 7.14 1.4M
2021-11-04 7.35 7.44 7.28 7.34 1.3M
2021-11-03 7.49 7.49 7.23 7.28 1.2M
2021-11-02 7.62 7.96 7.39 7.42 1.3M
2021-11-01 7.50 7.61 7.35 7.58 2.4M
2021-10-29 7.53 7.69 7.41 7.57 1.0M
2021-10-28 7.57 7.68 7.46 7.50 2.6M
2021-10-27 7.88 7.89 7.49 7.68 3.0M
2021-10-26 8.20 8.23 7.80 7.88 1.8M
2021-10-25 8.30 8.59 8.16 8.18 1.6M
2021-10-22 8.17 8.44 8.04 8.38 1.3M
2021-10-21 8.32 8.44 8.01 8.20 1.4M
2021-10-20 8.53 8.63 8.30 8.31 1.2M
2021-10-19 8.50 8.65 8.26 8.53 3.8M
2021-10-18 7.75 8.54 7.54 8.50 6.7M
2021-10-15 7.68 7.81 7.40 7.68 3.2M
2021-10-12 6.97 8.05 6.97 7.58 12.9M
2021-10-11 6.96 7.15 6.90 6.97 1.6M
2021-10-08 7.35 7.37 6.90 6.94 1.8M
2021-10-07 7.00 7.38 7.00 7.33 1.7M
2021-10-06 7.01 7.17 7.00 7.05 3.6M
2021-10-05 7.00 7.21 6.99 7.05 1.1M
2021-10-04 7.36 7.36 6.98 7.11 0.9M
2021-09-30 7.01 7.29 6.99 7.17 1.0M
2021-09-29 7.04 7.24 7.01 7.10 0.8M
2021-09-28 7.25 7.37 7.15 7.24 1.7M
2021-09-27 7.25 7.41 7.04 7.25 2.0M
2021-09-24 7.38 7.50 7.03 7.25 1.7M
2021-09-23 7.50 7.64 7.34 7.38 1.7M
2021-09-21 7.23 7.65 7.23 7.50 1.8M
2021-09-20 7.07 7.27 6.94 7.23 1.6M
2021-09-17 6.83 7.30 6.76 7.22 14.0M
2021-09-16 7.16 7.29 6.68 6.83 2.7M
2021-09-15 7.18 7.27 6.93 7.00 2.8M
2021-09-14 7.47 7.47 7.17 7.27 2.9M
2021-09-13 7.26 7.27 6.90 7.17 2.6M
2021-09-10 7.34 7.61 7.20 7.26 2.2M
2021-09-09 7.40 7.52 7.25 7.42 2.4M
2021-09-08 7.48 7.52 7.27 7.32 1.7M
2021-09-07 7.22 7.52 7.22 7.40 1.5M
2021-09-06 7.20 7.49 7.17 7.26 1.7M
2021-09-03 7.32 7.43 7.18 7.26 1.7M
2021-09-02 7.46 7.78 7.21 7.30 5.3M
2021-09-01 7.96 7.96 7.33 7.45 4.2M
2021-08-31 7.71 7.96 7.46 7.96 2.3M
2021-08-30 7.68 7.83 7.44 7.77 1.8M
2021-08-27 7.50 7.80 7.49 7.51 1.3M
2021-08-26 7.62 7.98 7.51 7.60 3.0M
2021-08-25 7.50 7.90 7.42 7.75 5.4M
2021-08-24 7.20 7.55 7.20 7.48 3.7M
2021-08-23 6.66 7.20 6.66 7.12 4.0M
2021-08-20 6.78 6.80 6.40 6.66 3.5M
2021-08-19 6.85 6.97 6.70 6.88 2.7M
2021-08-18 6.54 6.85 6.54 6.79 1.8M
2021-08-17 6.92 7.19 6.41 6.67 5.5M
2021-08-16 7.37 7.37 6.90 7.02 3.9M
2021-08-13 7.35 7.52 7.27 7.33 1.9M
2021-08-12 7.40 7.57 7.29 7.38 3.5M
2021-08-11 7.60 7.66 7.32 7.40 3.1M
2021-08-10 7.36 7.70 7.36 7.66 4.2M
2021-08-09 7.00 7.45 7.00 7.30 2.2M
2021-08-06 6.96 7.19 6.85 7.04 3.2M
2021-08-05 7.00 7.09 6.89 6.95 3.2M
2021-08-04 7.12 7.15 6.91 7.05 3.3M
2021-08-03 7.12 7.19 6.82 7.01 4.1M
2021-08-02 7.19 7.38 6.89 7.18 2.7M
2021-07-30 7.20 7.35 6.94 7.24 4.3M
2021-07-29 7.50 7.79 7.08 7.28 6.5M
2021-07-28 6.49 7.10 6.26 7.07 12.7M
2021-07-27 6.91 7.28 6.17 6.37 18.4M
2021-07-26 7.88 7.88 6.94 6.98 12.6M
2021-07-23 8.30 8.31 7.88 7.99 6.7M
2021-07-22 8.25 8.56 8.10 8.20 8.3M
2021-07-21 8.64 8.99 8.20 8.24 9.1M
2021-07-20 9.11 9.13 8.59 8.64 6.5M
2021-07-19 9.22 9.55 9.01 9.18 4.7M
2021-07-16 8.90 9.46 8.88 9.23 7.9M
2021-07-15 9.01 9.15 8.85 9.00 4.6M
2021-07-14 9.14 9.30 8.72 9.13 7.9M
2021-07-13 8.77 9.44 8.70 9.19 7.2M
2021-07-12 8.98 9.20 8.70 8.76 5.0M
2021-07-09 9.52 9.65 8.82 8.97 14.1M
2021-07-08 11.00 11.30 8.79 9.52 39.9M
2021-07-07 9.84 10.92 9.78 10.92 14.5M
2021-07-06 9.95 9.95 9.43 9.74 8.7M
2021-07-05 10.30 10.48 9.65 9.95 11.3M
2021-07-02 9.81 10.54 9.71 9.88 16.0M
2021-06-30 9.75 10.30 9.48 10.00 15.2M
2021-06-29 9.11 10.00 9.11 9.74 21.5M
2021-06-28 8.41 9.03 8.36 8.95 10.0M
2021-06-25 8.25 8.39 8.03 8.31 6.6M
2021-06-24 8.34 8.60 7.95 8.10 6.2M
2021-06-23 8.60 8.65 8.20 8.30 5.5M
2021-06-22 8.07 8.74 7.99 8.45 10.5M
2021-06-21 8.18 8.18 7.83 8.01 3.9M
2021-06-18 8.25 8.40 8.02 8.18 5.4M
2021-06-17 8.25 8.52 8.08 8.19 6.3M
2021-06-16 8.90 8.90 8.19 8.27 7.4M
2021-06-15 9.00 9.36 8.55 8.73 7.8M
2021-06-11 9.04 9.30 8.69 9.04 8.1M
2021-06-10 8.29 9.30 8.29 8.92 21.8M
2021-06-09 7.94 8.45 7.78 8.09 6.6M
2021-06-08 8.21 8.49 7.78 7.84 7.5M
2021-06-07 8.81 8.81 8.13 8.21 7.9M
2021-06-04 9.08 9.08 8.50 8.64 11.7M
2021-06-03 9.04 9.50 8.76 9.08 12.3M
2021-06-02 8.45 9.39 8.14 9.07 23.4M
2021-06-01 8.16 8.20 7.84 7.93 7.0M
2021-05-31 7.70 8.16 7.40 8.10 10.1M
2021-05-28 8.06 8.40 7.42 7.50 9.9M
2021-05-27 8.08 8.24 7.86 8.08 5.3M
2021-05-26 7.85 8.17 7.58 8.01 11.4M
2021-05-25 7.50 8.26 7.45 7.85 16.0M
2021-05-24 7.68 7.76 7.22 7.45 12.8M
2021-05-21 6.97 7.78 6.61 7.58 25.5M
2021-05-20 6.38 7.16 6.28 6.60 26.7M
2021-05-18 6.53 6.63 6.25 6.31 11.0M
2021-05-17 6.50 6.79 6.34 6.50 9.3M
2021-05-14 6.90 6.90 6.30 6.49 10.6M
2021-05-13 7.40 7.47 6.60 6.77 10.7M
2021-05-12 7.52 7.76 7.17 7.55 22.8M
2021-05-11 7.58 7.76 7.35 7.52 3.0M
2021-05-10 8.00 8.24 7.65 7.77 2.8M
2021-05-07 8.01 8.15 7.89 7.94 2.8M
2021-05-06 8.05 8.25 7.84 8.00 4.2M
2021-05-05 8.22 8.42 7.99 8.03 3.3M
2021-05-04 8.50 8.50 8.23 8.34 2.5M
2021-05-03 8.88 8.97 8.23 8.40 4.0M
2021-04-30 9.00 9.00 8.69 8.94 1.9M
2021-04-29 9.18 9.25 8.57 9.01 4.3M
2021-04-28 10.20 10.22 8.89 8.95 17.6M
2021-04-27 9.49 10.32 9.29 9.91 11.9M
2021-04-26 9.60 9.64 9.11 9.28 8.7M
2021-04-23 9.67 9.85 9.25 9.60 10.3M
2021-04-22 9.72 10.00 9.51 9.70 4.1M
2021-04-21 9.75 9.93 9.50 9.67 3.9M
2021-04-20 9.41 9.85 9.28 9.75 5.4M
2021-04-19 9.46 9.74 8.90 9.50 6.3M
2021-04-16 8.85 9.54 8.83 9.46 10.5M
2021-04-15 8.75 9.31 8.30 8.85 10.8M
2021-04-14 7.34 8.90 7.16 8.72 22.2M
2021-04-13 6.51 7.71 6.51 7.29 90.7M
2021-04-12 6.32 6.59 6.22 6.47 6.0M
2021-04-09 6.76 6.83 6.36 6.47 4.0M
2021-04-08 6.65 6.84 6.50 6.76 5.4M
2021-04-07 6.97 7.20 6.33 6.65 10.3M
2021-04-01 5.72 6.46 5.72 6.42 7.4M
2021-03-31 5.62 6.18 5.60 5.84 3.8M
2021-03-30 5.70 5.82 5.33 5.62 11.3M
2021-03-29 6.00 6.02 5.65 5.75 2.3M
2021-03-26 6.00 6.15 5.81 5.99 2.6M
2021-03-25 5.80 6.17 5.60 5.80 4.7M
2021-03-24 5.90 6.18 5.67 5.81 3.9M
2021-03-23 6.22 6.23 5.89 6.06 2.9M
2021-03-22 6.32 6.38 6.08 6.21 1.9M
2021-03-19 6.40 6.51 6.08 6.29 1.8M
2021-03-18 6.80 6.82 6.29 6.46 2.9M
2021-03-17 6.00 6.77 5.71 6.52 15.2M
2021-03-16 6.37 6.60 6.30 6.52 1.6M
2021-03-15 6.69 6.80 6.18 6.29 2.8M
2021-03-12 7.10 7.25 6.55 6.68 3.8M
2021-03-11 6.86 7.13 6.69 7.01 3.0M
2021-03-10 6.98 7.15 6.61 6.69 3.3M
2021-03-09 6.21 6.97 6.01 6.48 6.0M
2021-03-08 6.52 6.84 6.35 6.36 6.7M
2021-03-05 6.50 6.70 5.99 6.48 8.4M
2021-03-04 7.30 7.30 6.57 6.66 5.9M
2021-03-03 7.31 7.39 7.02 7.35 3.2M
2021-03-02 7.72 7.90 6.88 7.21 11.5M
2021-03-01 7.72 7.99 7.11 7.60 7.2M
2021-02-26 7.80 7.80 7.31 7.51 9.4M
2021-02-25 7.90 8.44 7.53 8.22 8.2M
2021-02-24 8.17 8.47 7.41 7.71 16.3M
2021-02-23 8.40 8.74 8.01 8.45 12.0M
2021-02-22 9.94 9.94 8.30 8.64 16.0M
2021-02-19 9.78 11.00 9.52 9.64 15.4M
2021-02-18 9.21 11.44 9.09 9.70 22.6M
2021-02-17 9.01 9.31 8.95 9.21 2.8M
2021-02-16 9.13 9.73 8.90 9.12 6.5M
2021-02-11 8.21 9.20 8.08 9.15 4.6M
2021-02-10 8.10 8.33 7.86 8.19 3.0M
2021-02-09 7.50 8.37 7.41 8.09 5.4M
2021-02-08 7.91 8.24 7.13 7.63 14.0M
2021-02-05 8.32 8.40 7.80 7.94 9.3M
2021-02-04 8.02 8.93 7.55 8.10 22.7M
2021-02-03 7.33 7.98 7.21 7.94 13.8M
2021-02-02 6.65 7.81 6.47 7.20 21.1M
2021-02-01 6.06 6.73 5.91 6.59 7.7M
2021-01-29 6.10 6.43 5.73 6.03 11.3M
2021-01-28 5.95 6.60 5.88 6.10 22.0M
2021-01-27 5.20 6.31 5.12 6.10 20.6M
2021-01-26 5.49 5.49 4.91 5.20 9.9M
2021-01-25 4.89 5.58 4.89 5.39 18.2M
2021-01-22 4.73 4.99 4.63 4.80 4.3M
2021-01-21 4.43 4.96 4.43 4.73 10.4M
2021-01-20 4.05 4.33 4.05 4.33 5.0M
2021-01-19 4.04 4.20 4.04 4.08 1.9M
2021-01-18 4.05 4.12 3.92 4.00 1.4M
2021-01-15 4.12 4.19 3.85 4.15 4.1M
2021-01-14 4.18 4.22 4.08 4.12 2.1M
2021-01-13 4.15 4.36 3.97 4.22 6.1M
2021-01-12 4.16 4.18 4.07 4.10 1.1M
2021-01-11 4.30 4.39 4.03 4.16 2.5M
2021-01-08 4.35 4.35 4.17 4.30 3.9M
2021-01-07 4.42 4.46 4.26 4.26 2.3M
2021-01-06 4.65 4.65 4.37 4.42 1.8M
2021-01-05 4.56 4.60 4.46 4.59 1.3M
2021-01-04 4.85 4.85 4.60 4.69 2.0M