Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.800 | 1.920 | 1.800 | 1.850 | 1.850 | 1,389,000 |
| 2024-08-08 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 214,000 |
| 2024-08-07 | 1.970 | 1.980 | 1.820 | 1.830 | 1.830 | 443,100 |
| 2024-08-06 | 1.800 | 1.860 | 1.800 | 1.840 | 1.840 | 775,000 |
| 2024-08-05 | 1.850 | 1.870 | 1.750 | 1.800 | 1.800 | 1,173,846 |
| 2024-08-02 | 1.850 | 1.900 | 1.810 | 1.830 | 1.830 | 1,223,000 |
| 2024-08-01 | 1.900 | 1.950 | 1.830 | 1.860 | 1.860 | 960,000 |
| 2024-07-31 | 1.850 | 1.940 | 1.850 | 1.920 | 1.920 | 2,202,000 |
| 2024-07-30 | 1.900 | 1.910 | 1.860 | 1.900 | 1.900 | 869,000 |
| 2024-07-29 | 1.920 | 1.950 | 1.850 | 1.890 | 1.890 | 1,124,000 |
| 2024-07-26 | 1.850 | 1.860 | 1.770 | 1.850 | 1.850 | 724,336 |
| 2024-07-25 | 1.850 | 1.850 | 1.750 | 1.780 | 1.780 | 1,557,000 |
| 2024-07-24 | 1.940 | 1.940 | 1.830 | 1.840 | 1.840 | 1,818,000 |
| 2024-07-23 | 1.990 | 1.990 | 1.890 | 1.910 | 1.910 | 1,787,000 |
| 2024-07-22 | 2.000 | 2.010 | 1.940 | 1.980 | 1.980 | 1,388,000 |
| 2024-07-19 | 2.070 | 2.070 | 1.940 | 2.010 | 2.010 | 2,695,000 |
| 2024-07-18 | 2.020 | 2.150 | 2.010 | 2.060 | 2.060 | 4,175,000 |
| 2024-07-17 | 2.120 | 2.120 | 2.020 | 2.020 | 2.020 | 1,417,000 |
| 2024-07-16 | 2.050 | 2.120 | 2.040 | 2.120 | 2.120 | 938,000 |
| 2024-07-15 | 2.220 | 2.230 | 2.030 | 2.080 | 2.080 | 2,975,000 |
| 2024-07-12 | 2.300 | 2.300 | 2.240 | 2.250 | 2.250 | 2,153,000 |
| 2024-07-11 | 2.330 | 2.360 | 2.250 | 2.280 | 2.280 | 3,158,038 |
| 2024-07-10 | 2.440 | 2.460 | 2.290 | 2.320 | 2.320 | 1,897,000 |
| 2024-07-09 | 2.490 | 2.490 | 2.410 | 2.440 | 2.440 | 343,000 |
| 2024-07-08 | 2.510 | 2.510 | 2.400 | 2.430 | 2.430 | 957,000 |
| 2024-07-05 | 2.550 | 2.550 | 2.490 | 2.540 | 2.540 | 383,000 |
| 2024-07-04 | 2.510 | 2.550 | 2.500 | 2.520 | 2.520 | 167,000 |
| 2024-07-03 | 2.500 | 2.540 | 2.480 | 2.520 | 2.520 | 285,684 |
| 2024-07-02 | 2.460 | 2.560 | 2.460 | 2.500 | 2.500 | 327,000 |
| 2024-06-28 | 2.520 | 2.610 | 2.520 | 2.520 | 2.520 | 560,000 |
| 2024-06-27 | 2.520 | 2.550 | 2.500 | 2.530 | 2.530 | 448,000 |
| 2024-06-26 | 2.510 | 2.630 | 2.500 | 2.580 | 2.580 | 608,000 |
| 2024-06-25 | 2.570 | 2.620 | 2.520 | 2.550 | 2.550 | 1,332,730 |
| 2024-06-24 | 2.710 | 2.710 | 2.550 | 2.570 | 2.570 | 1,131,000 |
| 2024-06-21 | 2.720 | 2.730 | 2.640 | 2.710 | 2.710 | 1,242,413 |
| 2024-06-20 | 2.800 | 2.830 | 2.730 | 2.740 | 2.740 | 443,000 |
| 2024-06-19 | 2.800 | 2.830 | 2.780 | 2.830 | 2.830 | 671,000 |
| 2024-06-18 | 2.790 | 2.830 | 2.730 | 2.820 | 2.820 | 669,000 |
| 2024-06-17 | 2.810 | 2.810 | 2.750 | 2.790 | 2.790 | 313,000 |
| 2024-06-14 | 2.780 | 2.830 | 2.780 | 2.800 | 2.800 | 845,000 |
| 2024-06-13 | 2.750 | 2.810 | 2.750 | 2.810 | 2.810 | 482,000 |
| 2024-06-12 | 2.770 | 2.840 | 2.720 | 2.760 | 2.760 | 771,000 |
| 2024-06-11 | 2.860 | 2.860 | 2.780 | 2.810 | 2.810 | 555,000 |
| 2024-06-07 | 2.910 | 2.950 | 2.830 | 2.860 | 2.860 | 1,072,194 |
| 2024-06-06 | 2.880 | 2.970 | 2.800 | 2.910 | 2.910 | 1,304,000 |
| 2024-06-05 | 2.940 | 3.000 | 2.890 | 2.890 | 2.890 | 978,000 |
| 2024-06-04 | 3.020 | 3.030 | 2.900 | 2.920 | 2.920 | 1,987,000 |
| 2024-06-03 | 3.030 | 3.030 | 2.920 | 2.950 | 2.950 | 1,368,000 |
| 2024-05-31 | 2.960 | 3.030 | 2.930 | 2.930 | 2.930 | 1,478,790 |
| 2024-05-30 | 3.060 | 3.090 | 2.920 | 2.940 | 2.940 | 1,686,393 |
| 2024-05-29 | 3.040 | 3.150 | 3.010 | 3.050 | 3.050 | 1,677,730 |
| 2024-05-28 | 3.150 | 3.450 | 3.080 | 3.090 | 3.090 | 6,185,000 |
| 2024-05-27 | 3.200 | 3.200 | 3.020 | 3.110 | 3.110 | 4,254,575 |
| 2024-05-24 | 3.530 | 3.700 | 3.140 | 3.200 | 3.200 | 7,970,000 |
| 2024-05-23 | 3.310 | 3.960 | 3.200 | 3.530 | 3.530 | 15,035,030 |
| 2024-05-22 | 2.950 | 3.610 | 2.900 | 3.290 | 3.290 | 11,696,079 |
| 2024-05-21 | 3.060 | 3.060 | 2.860 | 2.920 | 2.920 | 1,048,255 |
| 2024-05-20 | 3.190 | 3.190 | 3.020 | 3.080 | 3.080 | 1,558,000 |
| 2024-05-17 | 3.220 | 3.260 | 3.050 | 3.110 | 3.110 | 4,060,898 |
| 2024-05-16 | 2.990 | 3.100 | 2.950 | 3.100 | 3.100 | 1,161,482 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-07 | 0.0800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.