Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.850	3.050	2.820	3.050	3.050	792,000
2024-02-09	2.930	2.940	2.890	2.940	2.940	65,000
2024-02-08	2.950	3.000	2.860	2.930	2.930	440,842
2024-02-07	2.900	2.940	2.870	2.900	2.900	430,000
2024-02-06	2.900	2.900	2.740	2.900	2.900	544,000
2024-02-05	2.820	2.910	2.600	2.890	2.890	2,699,000
2024-02-02	2.880	2.950	2.820	2.850	2.850	631,000
2024-02-01	2.890	2.890	2.820	2.850	2.850	393,000
2024-01-31	2.880	2.920	2.820	2.850	2.850	1,323,500
2024-01-30	2.880	2.890	2.850	2.880	2.880	1,127,000
2024-01-29	2.970	2.970	2.860	2.900	2.900	757,000
2024-01-26	2.900	2.920	2.880	2.900	2.900	732,000
2024-01-25	2.960	2.960	2.900	2.930	2.930	1,599,970
2024-01-24	2.950	3.000	2.900	2.950	2.950	1,706,886
2024-01-23	2.870	2.900	2.860	2.900	2.900	465,000
2024-01-22	2.900	2.900	2.810	2.890	2.890	1,237,000
2024-01-19	2.910	2.950	2.870	2.900	2.900	783,716
2024-01-18	2.910	2.960	2.870	2.910	2.910	806,000
2024-01-17	2.900	2.900	2.850	2.900	2.900	1,084,000
2024-01-16	2.870	2.900	2.860	2.900	2.900	593,377
2024-01-15	2.880	2.920	2.840	2.900	2.900	372,680
2024-01-12	2.920	2.950	2.880	2.900	2.900	2,171,000
2024-01-11	2.860	2.920	2.850	2.920	2.920	3,116,040
2024-01-10	2.860	2.900	2.840	2.870	2.870	1,904,000
2024-01-09	2.860	2.880	2.840	2.870	2.870	1,127,000
2024-01-08	2.890	2.890	2.840	2.870	2.870	524,000
2024-01-05	2.880	2.890	2.850	2.890	2.890	763,529
2024-01-04	2.860	2.900	2.860	2.890	2.890	519,760
2024-01-03	2.880	2.900	2.860	2.890	2.890	301,000
2024-01-02	2.900	2.900	2.870	2.900	2.900	144,000
2023-12-29	2.900	2.940	2.830	2.900	2.900	590,659
2023-12-28	2.880	2.930	2.870	2.900	2.900	935,000
2023-12-27	2.900	2.930	2.870	2.900	2.900	934,422
2023-12-22	2.890	2.960	2.880	2.900	2.900	1,495,000
2023-12-21	2.930	2.940	2.870	2.900	2.900	642,000
2023-12-20	2.940	2.970	2.900	2.940	2.940	783,000
2023-12-19	2.940	2.960	2.890	2.950	2.950	427,000
2023-12-18	2.920	2.970	2.920	2.950	2.950	369,000
2023-12-15	2.900	3.000	2.890	2.960	2.960	641,002
2023-12-14	2.890	2.900	2.850	2.900	2.900	1,028,907
2023-12-13	2.850	2.900	2.770	2.840	2.840	1,619,000
2023-12-12	2.880	2.900	2.840	2.870	2.870	785,000
2023-12-11	2.870	2.900	2.830	2.870	2.870	481,000
2023-12-08	2.900	2.920	2.850	2.890	2.890	741,000
2023-12-07	2.890	2.920	2.880	2.900	2.900	211,000
2023-12-06	2.930	2.930	2.880	2.920	2.920	629,000
2023-12-05	2.950	2.950	2.880	2.930	2.930	349,000
2023-12-04	2.930	2.950	2.920	2.950	2.950	205,000
2023-12-01	2.970	2.970	2.890	2.940	2.940	390,000
2023-11-30	2.950	2.970	2.880	2.940	2.940	1,972,000
2023-11-29	2.950	2.990	2.900	2.950	2.950	934,000
2023-11-28	2.990	2.990	2.970	2.990	2.990	221,000
2023-11-27	2.990	3.000	2.920	2.990	2.990	634,000
2023-11-24	2.940	3.000	2.940	3.000	3.000	672,000
2023-11-23	3.030	3.040	2.930	2.970	2.970	2,112,000
2023-11-22	3.000	3.060	2.940	3.000	3.000	586,000
2023-11-21	2.950	3.030	2.930	3.000	3.000	1,202,000
2023-11-20	3.130	3.130	2.850	2.900	2.900	2,339,103
2023-11-17	3.100	3.130	3.020	3.100	3.100	736,000
2023-11-16	3.110	3.140	3.080	3.120	3.120	505,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.