Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 3.730 | 3.730 | 3.590 | 3.620 | 3.620 | 805,000 |
| 2023-08-17 | 3.670 | 3.760 | 3.630 | 3.680 | 3.680 | 1,090,254 |
| 2023-08-16 | 3.900 | 3.900 | 3.680 | 3.740 | 3.740 | 919,000 |
| 2023-08-15 | 3.850 | 3.890 | 3.730 | 3.840 | 3.840 | 434,544 |
| 2023-08-14 | 3.790 | 3.870 | 3.630 | 3.850 | 3.850 | 477,000 |
| 2023-08-11 | 3.740 | 3.790 | 3.680 | 3.750 | 3.750 | 214,000 |
| 2023-08-10 | 3.740 | 3.780 | 3.700 | 3.740 | 3.740 | 375,000 |
| 2023-08-09 | 3.780 | 3.800 | 3.720 | 3.800 | 3.800 | 259,000 |
| 2023-08-08 | 3.840 | 3.840 | 3.710 | 3.760 | 3.760 | 387,000 |
| 2023-08-07 | 3.830 | 3.900 | 3.720 | 3.800 | 3.800 | 365,000 |
| 2023-08-04 | 3.930 | 3.930 | 3.860 | 3.900 | 3.900 | 251,000 |
| 2023-08-03 | 3.900 | 3.940 | 3.850 | 3.900 | 3.900 | 212,000 |
| 2023-08-02 | 3.880 | 3.950 | 3.800 | 3.860 | 3.860 | 682,000 |
| 2023-08-01 | 3.820 | 3.900 | 3.800 | 3.850 | 3.850 | 359,000 |
| 2023-07-31 | 3.840 | 3.910 | 3.790 | 3.880 | 3.880 | 1,097,048 |
| 2023-07-28 | 3.780 | 3.840 | 3.740 | 3.830 | 3.830 | 531,000 |
| 2023-07-27 | 3.880 | 3.900 | 3.740 | 3.740 | 3.740 | 898,000 |
| 2023-07-26 | 3.890 | 3.900 | 3.780 | 3.870 | 3.870 | 285,000 |
| 2023-07-25 | 3.850 | 3.850 | 3.730 | 3.850 | 3.850 | 867,000 |
| 2023-07-24 | 3.760 | 3.790 | 3.670 | 3.730 | 3.730 | 517,000 |
| 2023-07-21 | 3.800 | 3.800 | 3.680 | 3.750 | 3.750 | 335,252 |
| 2023-07-20 | 3.680 | 3.800 | 3.680 | 3.760 | 3.760 | 438,000 |
| 2023-07-19 | 3.660 | 3.700 | 3.610 | 3.690 | 3.690 | 799,500 |
| 2023-07-18 | 3.650 | 3.650 | 3.600 | 3.640 | 3.640 | 1,082,000 |
| 2023-07-14 | 3.650 | 3.660 | 3.560 | 3.650 | 3.650 | 480,000 |
| 2023-07-13 | 3.600 | 3.630 | 3.510 | 3.600 | 3.600 | 443,400 |
| 2023-07-12 | 3.500 | 3.580 | 3.480 | 3.580 | 3.580 | 545,221 |
| 2023-07-11 | 3.400 | 3.480 | 3.370 | 3.480 | 3.480 | 348,090 |
| 2023-07-10 | 3.410 | 3.480 | 3.360 | 3.370 | 3.370 | 1,872,000 |
| 2023-07-07 | 3.430 | 3.430 | 3.280 | 3.400 | 3.400 | 1,819,000 |
| 2023-07-06 | 3.410 | 3.440 | 3.310 | 3.420 | 3.420 | 2,648,000 |
| 2023-07-05 | 3.500 | 3.500 | 3.380 | 3.410 | 3.410 | 688,000 |
| 2023-07-04 | 3.450 | 3.520 | 3.450 | 3.470 | 3.470 | 833,000 |
| 2023-07-03 | 3.460 | 3.520 | 3.280 | 3.450 | 3.450 | 1,917,000 |
| 2023-06-30 | 3.460 | 3.480 | 3.400 | 3.440 | 3.440 | 617,000 |
| 2023-06-29 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 612,000 |
| 2023-06-28 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 403,000 |
| 2023-06-27 | 3.560 | 3.570 | 3.450 | 3.540 | 3.540 | 394,840 |
| 2023-06-26 | 3.570 | 3.610 | 3.480 | 3.500 | 3.500 | 602,000 |
| 2023-06-23 | 3.740 | 3.740 | 3.490 | 3.570 | 3.570 | 386,000 |
| 2023-06-21 | 3.570 | 3.580 | 3.410 | 3.520 | 3.520 | 1,579,000 |
| 2023-06-20 | 3.660 | 3.660 | 3.520 | 3.520 | 3.520 | 1,094,000 |
| 2023-06-19 | 3.760 | 3.760 | 3.500 | 3.670 | 3.670 | 1,333,964 |
| 2023-06-16 | 3.720 | 3.770 | 3.610 | 3.700 | 3.700 | 1,760,032 |
| 2023-06-15 | 3.620 | 3.720 | 3.590 | 3.720 | 3.720 | 826,000 |
| 2023-06-14 | 3.550 | 3.620 | 3.490 | 3.620 | 3.620 | 757,000 |
| 2023-06-13 | 3.550 | 3.580 | 3.480 | 3.550 | 3.550 | 1,211,000 |
| 2023-06-12 | 3.680 | 3.680 | 3.540 | 3.540 | 3.540 | 973,828 |
| 2023-06-09 | 3.780 | 3.790 | 3.550 | 3.660 | 3.660 | 2,012,000 |
| 2023-06-08 | 3.850 | 3.850 | 3.680 | 3.710 | 3.710 | 706,000 |
| 2023-06-07 | 3.800 | 3.850 | 3.700 | 3.800 | 3.800 | 927,000 |
| 2023-06-06 | 3.730 | 3.800 | 3.700 | 3.790 | 3.790 | 533,000 |
| 2023-06-05 | 3.800 | 3.810 | 3.670 | 3.670 | 3.670 | 836,000 |
| 2023-06-02 | 3.620 | 3.780 | 3.620 | 3.780 | 3.780 | 828,000 |
| 2023-06-01 | 3.650 | 3.760 | 3.610 | 3.610 | 3.610 | 460,000 |
| 2023-05-31 | 3.740 | 3.760 | 3.620 | 3.700 | 3.700 | 1,822,000 |
| 2023-05-30 | 3.770 | 3.770 | 3.580 | 3.730 | 3.730 | 1,092,000 |
| 2023-05-29 | 3.860 | 3.860 | 3.740 | 3.770 | 3.770 | 968,000 |
| 2023-05-25 | 3.900 | 3.950 | 3.850 | 3.860 | 3.860 | 363,000 |
| 2023-05-24 | 3.960 | 3.990 | 3.900 | 3.970 | 3.970 | 374,000 |
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.