Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.110 | 3.140 | 3.080 | 3.120 | 3.120 | 505,000 |
| 2023-11-15 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 700,727 |
| 2023-11-14 | 3.150 | 3.150 | 3.030 | 3.100 | 3.100 | 769,000 |
| 2023-11-13 | 3.100 | 3.140 | 3.060 | 3.140 | 3.140 | 221,000 |
| 2023-11-10 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 347,000 |
| 2023-11-09 | 3.180 | 3.180 | 3.120 | 3.150 | 3.150 | 339,000 |
| 2023-11-08 | 3.140 | 3.190 | 3.140 | 3.190 | 3.190 | 241,000 |
| 2023-11-07 | 3.160 | 3.180 | 3.130 | 3.180 | 3.180 | 391,864 |
| 2023-11-06 | 3.150 | 3.180 | 3.080 | 3.180 | 3.180 | 934,000 |
| 2023-11-03 | 3.160 | 3.200 | 3.100 | 3.130 | 3.130 | 546,000 |
| 2023-11-02 | 3.150 | 3.180 | 3.130 | 3.160 | 3.160 | 51,000 |
| 2023-11-01 | 3.150 | 3.170 | 3.100 | 3.140 | 3.140 | 224,000 |
| 2023-10-31 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 247,000 |
| 2023-10-30 | 3.160 | 3.190 | 3.090 | 3.150 | 3.150 | 747,000 |
| 2023-10-27 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 215,000 |
| 2023-10-26 | 3.200 | 3.200 | 3.130 | 3.190 | 3.190 | 188,000 |
| 2023-10-25 | 3.200 | 3.300 | 3.120 | 3.170 | 3.170 | 452,000 |
| 2023-10-24 | 3.120 | 3.170 | 3.100 | 3.150 | 3.150 | 522,000 |
| 2023-10-20 | 3.180 | 3.250 | 3.130 | 3.170 | 3.170 | 231,000 |
| 2023-10-19 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 170,000 |
| 2023-10-18 | 3.170 | 3.200 | 3.150 | 3.190 | 3.190 | 191,000 |
| 2023-10-17 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 93,000 |
| 2023-10-16 | 3.180 | 3.200 | 3.140 | 3.190 | 3.190 | 458,695 |
| 2023-10-13 | 3.180 | 3.240 | 3.180 | 3.230 | 3.230 | 285,000 |
| 2023-10-12 | 3.270 | 3.270 | 3.220 | 3.230 | 3.230 | 514,000 |
| 2023-10-11 | 3.170 | 3.230 | 3.140 | 3.230 | 3.230 | 2,121,000 |
| 2023-10-10 | 3.300 | 3.300 | 3.110 | 3.200 | 3.200 | 422,998 |
| 2023-10-09 | 3.210 | 3.300 | 3.170 | 3.210 | 3.210 | 304,000 |
| 2023-10-06 | 3.150 | 3.230 | 3.140 | 3.210 | 3.210 | 310,000 |
| 2023-10-05 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 160,000 |
| 2023-10-04 | 3.140 | 3.150 | 3.100 | 3.150 | 3.150 | 75,000 |
| 2023-10-03 | 3.080 | 3.150 | 3.080 | 3.150 | 3.150 | 191,000 |
| 2023-09-29 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 138,000 |
| 2023-09-28 | 3.090 | 3.100 | 3.050 | 3.100 | 3.100 | 127,000 |
| 2023-09-27 | 3.050 | 3.140 | 3.050 | 3.090 | 3.090 | 226,000 |
| 2023-09-26 | 3.110 | 3.110 | 3.050 | 3.090 | 3.090 | 101,000 |
| 2023-09-25 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 268,000 |
| 2023-09-22 | 3.100 | 3.150 | 3.090 | 3.140 | 3.140 | 154,000 |
| 2023-09-21 | 3.150 | 3.150 | 3.090 | 3.130 | 3.130 | 203,000 |
| 2023-09-20 | 3.130 | 3.180 | 3.110 | 3.150 | 3.150 | 264,000 |
| 2023-09-19 | 3.130 | 3.190 | 3.100 | 3.190 | 3.190 | 259,000 |
| 2023-09-18 | 3.180 | 3.200 | 3.130 | 3.180 | 3.180 | 246,000 |
| 2023-09-15 | 3.180 | 3.310 | 3.180 | 3.230 | 3.230 | 565,000 |
| 2023-09-14 | 3.160 | 3.190 | 3.130 | 3.190 | 3.190 | 364,343 |
| 2023-09-13 | 3.370 | 3.370 | 3.180 | 3.180 | 3.180 | 513,000 |
| 2023-09-12 | 3.430 | 3.430 | 3.370 | 3.370 | 3.370 | 140,000 |
| 2023-09-11 | 3.450 | 3.520 | 3.430 | 3.430 | 3.430 | 249,000 |
| 2023-09-07 | 3.620 | 3.620 | 3.480 | 3.530 | 3.530 | 562,000 |
| 2023-09-06 | 3.540 | 3.590 | 3.470 | 3.580 | 3.580 | 975,000 |
| 2023-09-05 | 3.570 | 3.580 | 3.510 | 3.510 | 3.510 | 238,000 |
| 2023-09-04 | 3.600 | 3.670 | 3.550 | 3.570 | 3.570 | 573,000 |
| 2023-08-31 | 3.630 | 3.630 | 3.550 | 3.580 | 3.580 | 487,000 |
| 2023-08-30 | 3.610 | 3.640 | 3.600 | 3.630 | 3.630 | 362,000 |
| 2023-08-29 | 3.580 | 3.640 | 3.570 | 3.610 | 3.610 | 519,000 |
| 2023-08-28 | 3.570 | 3.620 | 3.540 | 3.580 | 3.580 | 663,000 |
| 2023-08-25 | 3.630 | 3.630 | 3.500 | 3.570 | 3.570 | 802,000 |
| 2023-08-24 | 3.630 | 3.630 | 3.500 | 3.630 | 3.630 | 387,000 |
| 2023-08-23 | 3.570 | 3.590 | 3.480 | 3.550 | 3.550 | 515,000 |
| 2023-08-22 | 3.580 | 3.580 | 3.430 | 3.570 | 3.570 | 347,000 |
| 2023-08-21 | 3.680 | 3.680 | 3.490 | 3.490 | 3.490 | 854,000 |
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.