Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.200 | 3.200 | 2.990 | 3.020 | 3.020 | 1,690,144 |
| 2024-05-13 | 2.990 | 3.170 | 2.900 | 3.070 | 3.070 | 3,182,336 |
| 2024-05-10 | 2.770 | 3.260 | 2.710 | 2.910 | 2.910 | 4,062,265 |
| 2024-05-09 | 2.710 | 2.760 | 2.690 | 2.730 | 2.730 | 690,000 |
| 2024-05-08 | 2.770 | 2.800 | 2.700 | 2.710 | 2.710 | 205,000 |
| 2024-05-07 | 2.720 | 2.800 | 2.710 | 2.770 | 2.770 | 438,000 |
| 2024-05-06 | 2.800 | 2.800 | 2.710 | 2.730 | 2.730 | 329,000 |
| 2024-05-03 | 2.740 | 2.780 | 2.700 | 2.780 | 2.780 | 146,000 |
| 2024-05-02 | 2.630 | 2.790 | 2.590 | 2.700 | 2.700 | 355,000 |
| 2024-04-30 | 2.780 | 2.790 | 2.590 | 2.700 | 2.700 | 578,000 |
| 2024-04-29 | 2.700 | 2.750 | 2.660 | 2.700 | 2.700 | 525,000 |
| 2024-04-26 | 2.590 | 2.710 | 2.560 | 2.700 | 2.700 | 883,000 |
| 2024-04-25 | 2.520 | 2.600 | 2.500 | 2.580 | 2.580 | 353,000 |
| 2024-04-24 | 2.510 | 2.550 | 2.490 | 2.540 | 2.540 | 407,000 |
| 2024-04-23 | 2.500 | 2.550 | 2.410 | 2.520 | 2.520 | 550,000 |
| 2024-04-22 | 2.520 | 2.570 | 2.490 | 2.510 | 2.510 | 218,000 |
| 2024-04-19 | 2.630 | 2.630 | 2.510 | 2.520 | 2.520 | 612,000 |
| 2024-04-18 | 2.660 | 2.730 | 2.640 | 2.640 | 2.640 | 301,000 |
| 2024-04-17 | 2.690 | 2.700 | 2.630 | 2.640 | 2.640 | 362,000 |
| 2024-04-16 | 2.880 | 2.880 | 2.610 | 2.640 | 2.640 | 638,000 |
| 2024-04-15 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 260,000 |
| 2024-04-12 | 2.950 | 2.950 | 2.870 | 2.920 | 2.920 | 515,000 |
| 2024-04-11 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 223,000 |
| 2024-04-10 | 3.010 | 3.010 | 2.980 | 3.000 | 3.000 | 174,000 |
| 2024-04-09 | 2.980 | 3.030 | 2.950 | 2.990 | 2.990 | 255,000 |
| 2024-04-08 | 3.050 | 3.050 | 2.960 | 2.980 | 2.980 | 305,000 |
| 2024-04-05 | 3.040 | 3.110 | 3.040 | 3.090 | 3.090 | 8,000 |
| 2024-04-03 | 3.050 | 3.150 | 3.020 | 3.140 | 3.140 | 465,000 |
| 2024-04-02 | 3.090 | 3.170 | 3.040 | 3.050 | 3.050 | 299,000 |
| 2024-03-28 | 3.120 | 3.170 | 3.090 | 3.090 | 3.090 | 253,000 |
| 2024-03-27 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 410,000 |
| 2024-03-26 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 559,000 |
| 2024-03-25 | 3.250 | 3.250 | 3.160 | 3.200 | 3.200 | 822,000 |
| 2024-03-22 | 3.270 | 3.280 | 3.210 | 3.250 | 3.250 | 976,000 |
| 2024-03-21 | 3.300 | 3.300 | 3.230 | 3.280 | 3.280 | 808,000 |
| 2024-03-20 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 692,000 |
| 2024-03-19 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 478,000 |
| 2024-03-18 | 3.300 | 3.300 | 3.190 | 3.250 | 3.250 | 1,530,000 |
| 2024-03-15 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 2,682,598 |
| 2024-03-14 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 681,000 |
| 2024-03-13 | 3.210 | 3.220 | 3.170 | 3.220 | 3.220 | 892,681 |
| 2024-03-12 | 3.200 | 3.280 | 3.150 | 3.210 | 3.210 | 695,000 |
| 2024-03-11 | 3.190 | 3.210 | 3.120 | 3.200 | 3.200 | 1,659,000 |
| 2024-03-08 | 3.190 | 3.270 | 3.160 | 3.220 | 3.220 | 852,000 |
| 2024-03-07 | 3.240 | 3.250 | 3.180 | 3.220 | 3.220 | 502,000 |
| 2024-03-06 | 3.190 | 3.230 | 3.180 | 3.230 | 3.230 | 475,000 |
| 2024-03-05 | 3.230 | 3.230 | 3.120 | 3.230 | 3.230 | 527,000 |
| 2024-03-04 | 3.230 | 3.270 | 3.220 | 3.270 | 3.270 | 371,000 |
| 2024-03-01 | 3.280 | 3.280 | 3.220 | 3.280 | 3.280 | 270,000 |
| 2024-02-29 | 3.240 | 3.290 | 3.200 | 3.280 | 3.280 | 966,000 |
| 2024-02-28 | 3.250 | 3.290 | 3.250 | 3.290 | 3.290 | 296,000 |
| 2024-02-27 | 3.290 | 3.360 | 3.240 | 3.290 | 3.290 | 328,000 |
| 2024-02-26 | 3.270 | 3.290 | 3.220 | 3.290 | 3.290 | 271,000 |
| 2024-02-23 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 125,000 |
| 2024-02-22 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 746,000 |
| 2024-02-21 | 3.230 | 3.380 | 3.230 | 3.320 | 3.320 | 1,103,000 |
| 2024-02-20 | 3.300 | 3.360 | 3.230 | 3.350 | 3.350 | 1,105,250 |
| 2024-02-19 | 3.330 | 3.330 | 3.220 | 3.300 | 3.300 | 1,041,000 |
| 2024-02-16 | 3.200 | 3.350 | 3.120 | 3.330 | 3.330 | 731,504 |
| 2024-02-15 | 3.100 | 3.180 | 3.000 | 3.180 | 3.180 | 375,423 |
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.