HKEX · 0947 · stock
MOBI Development Co., Ltd. (0947) stock price history
Every HKEX trading session of MOBI Development Co., Ltd. from Dec 17, 2009 to Sep 28, 2026: 4,134 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0947 adjusted close, 2009 to 2026
- HK$2.67
- All time high, 2010
- HK$0.4350
- 52 week high, HK$0.1210 low
- 4,134
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
0947 key facts
- MOBI Development Co., Ltd. (0947) closed at HK$0.1790 on Sep 28, 2026 on HKEX.
- 0947's all time high close is HK$2.67, set on Jan 11, 2010; its all time low close is HK$0.1110 on May 29, 2025.
- 0947's 52 week range is HK$0.1210 to HK$0.4350.
- 0947 returned 0.0% over the year to Sep 28, 2026 and -53.5% over five years.
- Over ten years 0947 returned -84%, -16.6% a year compounded.
- 0947's deepest drawdown was -95.8% from Jan 11, 2010 to May 29, 2025.
- DataCedar holds 4,134 daily sessions of 0947 history from Dec 17, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0947 price chart, 2009 to 2026
0947 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | -0.6% |
| 6 months | -15.2% |
| Year to date | +35.6% |
| 1 year | 0.0% |
| 3 years | -17.9% |
| 5 years | -53.5% |
| 10 years | -83.8% |
| Since Dec 17, 2009 | -91.3% |
| Compound annual growth, 16.8 years | -13.5% |
0947 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.67 on Jan 11, 2010
- All time low close
- HK$0.1110 on May 29, 2025
- 52 week high
- HK$0.4350 on Feb 27, 2026
- 52 week low
- HK$0.1210 on Dec 30, 2025
- Deepest drawdown
- -95.8% from Jan 11, 2010 to May 29, 2025, not yet recovered
- Best single session
- +44.6% on Feb 26, 2026
- Worst single session
- -21.3% on Jul 16, 2010
- Volatility, 1 year annualised
- 95.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2013, +114%
- Worst calendar year
- 2011, -67%
0947 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 17, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1320 | HK$0.4350 | HK$0.1280 | HK$0.1790 | +36.6% | 291.5M | 182 |
| 2025 | HK$0.1360 | HK$0.2120 | HK$0.1020 | HK$0.1310 | -9.7% | 77.8M | 246 |
| 2024 | HK$0.1930 | HK$0.2300 | HK$0.1160 | HK$0.1450 | -23.7% | 33.1M | 246 |
| 2023 | HK$0.2250 | HK$0.2950 | HK$0.1770 | HK$0.1900 | -13.6% | 35.4M | 243 |
| 2022 | HK$0.3700 | HK$0.3800 | HK$0.1590 | HK$0.2200 | -40.5% | 60.9M | 246 |
| 2021 | HK$0.5800 | HK$0.6900 | HK$0.3550 | HK$0.3700 | -36.2% | 211.9M | 247 |
| 2020 | HK$1.14 | HK$1.23 | HK$0.5500 | HK$0.5800 | -49.2% | 542.7M | 248 |
| 2019 | HK$1.03 | HK$1.36 | HK$0.7800 | HK$1.14 | +11.6% | 699.9M | 246 |
| 2018 | HK$1.30 | HK$1.39 | HK$0.6412 | HK$1.02 | -21.9% | 290.7M | 246 |
| 2017 | HK$1.04 | HK$1.53 | HK$0.9071 | HK$1.31 | +25.5% | 377.5M | 247 |
| 2016 | HK$0.8641 | HK$1.24 | HK$0.6782 | HK$1.04 | +20.7% | 208.5M | 247 |
| 2015 | HK$1.15 | HK$2.07 | HK$0.7988 | HK$0.8641 | -25.1% | 612.8M | 247 |
| 2014 | HK$1.43 | HK$1.79 | HK$1.05 | HK$1.15 | -20.6% | 718.2M | 247 |
| 2013 | HK$0.6790 | HK$1.51 | HK$0.6396 | HK$1.45 | +114.0% | 334.9M | 245 |
| 2012 | HK$0.5970 | HK$1.10 | HK$0.5970 | HK$0.6790 | +4.4% | 223.1M | 246 |
| 2011 | HK$1.96 | HK$2.06 | HK$0.5434 | HK$0.6506 | -66.9% | 103.1M | 246 |
| 2010 | HK$2.18 | HK$2.77 | HK$1.33 | HK$1.96 | -10.5% | 769.2M | 249 |
| 2009 | HK$2.50 | HK$2.69 | HK$1.87 | HK$2.19 | n/a | 262.4M | 10 |
0947 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1790 | +1.1% |
| August 2026 | HK$0.1770 | +10.6% |
| July 2026 | HK$0.1600 | -13.5% |
| June 2026 | HK$0.1850 | +1.6% |
| May 2026 | HK$0.1820 | -16.5% |
| April 2026 | HK$0.2180 | +11.2% |
| March 2026 | HK$0.1960 | -47.0% |
| February 2026 | HK$0.3700 | +155.2% |
| January 2026 | HK$0.1450 | +10.7% |
| December 2025 | HK$0.1310 | -11.5% |
| November 2025 | HK$0.1480 | -6.3% |
| October 2025 | HK$0.1580 | -9.2% |
About the 0947 data
Daily bars. 4,134 sessions from Dec 17, 2009 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0947/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0939 China Construction Bank Corporation
- 0941 China Mobile Limited
- 0943 Zhongzheng International Company Limited
- 0945 Manulife Financial Corporation
- 0948 Alpha Professional Holdings Limited
- 0950 Lee's Pharmaceutical Holdings Limited
- 0951 Chaowei Power Holdings Limited
- 0952 Quam Plus International Financial Limited
Common questions
0947 share price history
