Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.050	4.060	3.960	4.000	4.000	268,000
2023-05-22	4.030	4.060	3.960	4.040	4.040	796,000
2023-05-19	4.090	4.090	3.930	4.000	4.000	501,000
2023-05-18	4.000	4.080	4.000	4.060	4.060	720,000
2023-05-17	4.080	4.080	3.970	4.010	4.010	829,000
2023-05-16	4.100	4.100	3.910	4.020	4.020	1,454,000
2023-05-15	4.000	4.080	3.870	4.080	4.080	1,049,208
2023-05-12	3.830	3.910	3.770	3.900	3.900	386,000
2023-05-11	3.890	3.890	3.780	3.830	3.830	75,000
2023-05-10	3.790	3.820	3.750	3.820	3.820	356,200
2023-05-09	3.810	3.830	3.690	3.700	3.700	544,800
2023-05-08	3.910	3.960	3.810	3.840	3.840	277,000
2023-05-05	3.930	3.970	3.880	3.910	3.910	176,000
2023-05-04	3.930	3.930	3.840	3.920	3.920	152,000
2023-05-03	3.950	3.950	3.800	3.890	3.890	131,000
2023-05-02	3.980	4.020	3.790	3.910	3.910	205,000
2023-04-28	3.840	3.930	3.780	3.900	3.900	451,000
2023-04-27	3.980	3.980	3.780	3.840	3.840	137,000
2023-04-26	3.770	3.850	3.700	3.830	3.830	783,000
2023-04-25	3.800	3.800	3.690	3.690	3.690	979,000
2023-04-24	3.680	3.900	3.680	3.840	3.840	756,000
2023-04-21	3.900	3.930	3.840	3.840	3.840	409,000
2023-04-20	3.970	3.970	3.900	3.940	3.940	223,000
2023-04-19	4.010	4.010	3.930	3.930	3.930	460,000
2023-04-18	4.020	4.050	3.990	4.000	4.000	254,000
2023-04-17	4.040	4.100	4.040	4.090	4.090	270,000
2023-04-14	4.100	4.140	4.040	4.100	4.100	493,000
2023-04-13	4.170	4.180	4.040	4.130	4.130	550,000
2023-04-12	4.120	4.200	4.080	4.120	4.120	776,444
2023-04-11	4.100	4.150	4.070	4.120	4.120	932,000
2023-04-06	4.200	4.220	4.120	4.200	4.200	478,000
2023-04-04	4.380	4.380	4.200	4.250	4.250	715,000
2023-04-03	4.140	4.400	4.100	4.250	4.250	2,888,000
2023-03-31	4.190	4.190	4.060	4.170	4.170	783,000
2023-03-30	4.150	4.150	4.000	4.130	4.130	1,158,000
2023-03-29	4.100	4.100	3.990	4.050	4.050	680,000
2023-03-28	4.160	4.160	4.000	4.070	4.070	572,000
2023-03-27	4.080	4.130	4.060	4.100	4.100	354,000
2023-03-24	4.180	4.180	4.110	4.150	4.150	337,000
2023-03-23	4.170	4.180	4.130	4.170	4.170	273,000
2023-03-22	4.100	4.230	4.100	4.160	4.160	1,490,000
2023-03-21	3.950	4.110	3.860	4.100	4.100	1,091,000
2023-03-20	3.930	3.990	3.820	3.880	3.880	533,998
2023-03-17	3.950	4.000	3.870	3.920	3.920	421,000
2023-03-16	3.990	3.990	3.800	3.860	3.860	450,000
2023-03-15	4.030	4.030	3.880	3.900	3.900	290,000
2023-03-14	4.130	4.130	3.840	3.890	3.890	733,000
2023-03-13	3.960	4.130	3.960	4.050	4.050	888,000
2023-03-10	4.040	4.050	3.960	4.040	4.040	251,000
2023-03-09	4.200	4.200	4.000	4.060	4.060	267,000
2023-03-08	4.190	4.190	3.990	4.070	4.070	529,000
2023-03-07	4.200	4.200	4.070	4.100	4.100	380,700
2023-03-06	4.200	4.260	4.080	4.130	4.130	758,000
2023-03-03	4.200	4.300	4.120	4.180	4.180	946,998
2023-03-02	4.200	4.200	4.030	4.190	4.190	461,996
2023-03-01	4.100	4.210	4.030	4.150	4.150	1,176,000
2023-02-28	3.960	4.040	3.900	4.030	4.030	349,000
2023-02-27	4.050	4.180	3.910	3.950	3.950	1,352,000
2023-02-24	4.200	4.200	4.080	4.080	4.080	147,000
2023-02-23	4.040	4.160	4.030	4.120	4.120	252,996

← NewerPage 15 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.