Mobi Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.335	0.355	0.335	0.355	0.355	361,000
2022-01-31	0.330	0.380	0.330	0.360	0.360	434,000
2022-01-28	0.330	0.340	0.330	0.340	0.340	71,000
2022-01-27	0.345	0.345	0.330	0.340	0.340	182,000
2022-01-26	0.345	0.345	0.335	0.335	0.335	726,500
2022-01-25	0.345	0.355	0.335	0.345	0.345	480,000
2022-01-24	0.340	0.350	0.335	0.345	0.345	677,000
2022-01-21	0.355	0.355	0.340	0.350	0.350	1,961,000
2022-01-20	0.355	0.360	0.350	0.360	0.360	1,436,800
2022-01-19	0.360	0.365	0.355	0.360	0.360	327,000
2022-01-18	0.360	0.370	0.355	0.370	0.370	113,000
2022-01-17	0.365	0.375	0.350	0.360	0.360	1,678,000
2022-01-14	0.365	0.365	0.360	0.365	0.365	11,000
2022-01-13	0.360	0.370	0.360	0.370	0.370	119,000
2022-01-12	0.360	0.375	0.355	0.375	0.375	490,000
2022-01-11	0.365	0.380	0.355	0.365	0.365	548,000
2022-01-10	0.360	0.365	0.355	0.360	0.360	260,000
2022-01-07	0.360	0.365	0.355	0.365	0.365	210,000
2022-01-06	0.365	0.370	0.360	0.365	0.365	184,000
2022-01-05	0.365	0.370	0.360	0.370	0.370	295,000
2022-01-04	0.370	0.380	0.365	0.370	0.370	216,000
2022-01-03	0.370	0.370	0.365	0.370	0.370	111,000
2021-12-31	0.370	0.370	0.360	0.370	0.370	103,000
2021-12-30	0.390	0.390	0.365	0.370	0.370	216,000
2021-12-29	0.370	0.370	0.370	0.370	0.370	148,000
2021-12-28	0.370	0.370	0.365	0.370	0.370	127,000
2021-12-24	0.365	0.370	0.365	0.370	0.370	38,000
2021-12-23	0.365	0.370	0.365	0.370	0.370	43,000
2021-12-22	0.370	0.370	0.365	0.370	0.370	4,000
2021-12-21	0.370	0.375	0.365	0.365	0.365	33,000
2021-12-20	0.370	0.375	0.365	0.370	0.370	249,000
2021-12-17	0.380	0.380	0.370	0.380	0.380	1,731,000
2021-12-16	0.390	0.390	0.365	0.375	0.375	1,382,000
2021-12-15	0.380	0.380	0.365	0.380	0.380	553,000
2021-12-14	0.365	0.370	0.360	0.370	0.370	59,100
2021-12-13	0.365	0.370	0.365	0.370	0.370	122,100
2021-12-10	0.365	0.375	0.360	0.375	0.375	99,000
2021-12-09	0.370	0.370	0.370	0.370	0.370	100,000
2021-12-08	0.370	0.370	0.360	0.370	0.370	216,000
2021-12-07	0.370	0.370	0.365	0.365	0.365	154,900
2021-12-06	0.365	0.375	0.365	0.375	0.375	25,100
2021-12-03	0.375	0.375	0.365	0.375	0.375	107,000
2021-12-02	0.385	0.385	0.370	0.375	0.375	298,000
2021-12-01	0.365	0.395	0.365	0.390	0.390	262,019
2021-11-30	0.375	0.375	0.365	0.365	0.365	317,000
2021-11-29	0.375	0.375	0.365	0.370	0.370	271,000
2021-11-26	0.380	0.390	0.365	0.375	0.375	383,000
2021-11-25	0.370	0.375	0.370	0.375	0.375	405,000
2021-11-24	0.370	0.375	0.370	0.375	0.375	190,000
2021-11-23	0.375	0.375	0.365	0.375	0.375	107,000
2021-11-22	0.370	0.370	0.365	0.370	0.370	127,000
2021-11-19	0.365	0.375	0.365	0.375	0.375	152,000
2021-11-18	0.370	0.375	0.370	0.375	0.375	420,100
2021-11-17	0.375	0.375	0.370	0.375	0.375	273,000
2021-11-16	0.370	0.380	0.365	0.375	0.375	803,000
2021-11-15	0.365	0.375	0.365	0.375	0.375	236,000
2021-11-12	0.365	0.375	0.360	0.375	0.375	472,000
2021-11-11	0.375	0.380	0.375	0.380	0.380	177,000
2021-11-10	0.375	0.375	0.370	0.375	0.375	962,000
2021-11-09	0.375	0.375	0.365	0.375	0.375	746,000

← NewerPage 19 of 20 · 1,151 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-09	0.0200 HKD
2019-05-24	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.