Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.020	4.080	4.000	4.040	4.040	321,000
2023-02-21	4.200	4.250	4.060	4.060	4.060	296,994
2023-02-20	4.050	4.220	4.000	4.190	4.190	833,000
2023-02-17	4.210	4.210	4.050	4.080	4.080	519,000
2023-02-16	4.200	4.300	4.170	4.190	4.190	1,442,002
2023-02-15	4.410	4.410	4.150	4.200	4.200	1,471,000
2023-02-14	4.240	4.420	4.240	4.320	4.320	1,049,422
2023-02-13	4.320	4.370	4.260	4.270	4.270	1,195,000
2023-02-10	4.480	4.480	4.380	4.400	4.400	1,042,369
2023-02-09	4.350	4.450	4.280	4.400	4.400	1,013,000
2023-02-08	4.390	4.420	4.310	4.350	4.350	302,000
2023-02-07	4.470	4.470	4.280	4.440	4.440	1,004,000
2023-02-06	4.440	4.480	4.340	4.380	4.380	932,000
2023-02-03	4.600	4.600	4.460	4.580	4.580	730,002
2023-02-02	4.550	4.830	4.550	4.630	4.630	1,684,996
2023-02-01	4.440	4.580	4.420	4.580	4.580	792,000
2023-01-31	4.500	4.510	4.350	4.510	4.510	1,072,000
2023-01-30	4.480	4.570	4.390	4.440	4.440	1,327,002
2023-01-27	4.380	4.480	4.330	4.480	4.480	741,009
2023-01-26	4.530	4.530	4.350	4.370	4.370	599,998
2023-01-20	4.510	4.530	4.410	4.520	4.520	192,000
2023-01-19	4.780	4.780	4.370	4.450	4.450	349,000
2023-01-18	4.550	4.600	4.500	4.560	4.560	510,000
2023-01-17	4.650	4.690	4.510	4.550	4.550	868,000
2023-01-16	4.700	4.950	4.600	4.750	4.750	2,109,998
2023-01-13	4.660	4.780	4.570	4.700	4.700	827,606
2023-01-12	4.680	4.720	4.480	4.570	4.570	1,123,000
2023-01-11	4.730	4.860	4.610	4.660	4.660	1,581,002
2023-01-10	4.890	4.890	4.680	4.780	4.780	2,035,308
2023-01-09	4.580	4.940	4.580	4.900	4.900	2,765,998
2023-01-06	4.560	4.770	4.440	4.640	4.640	2,390,000
2023-01-05	4.200	4.690	4.200	4.570	4.570	4,396,000
2023-01-04	3.960	4.210	3.960	4.090	4.090	2,039,000
2023-01-03	4.130	4.130	3.930	4.010	4.010	948,998
2022-12-30	4.090	4.090	3.960	4.050	4.050	788,000
2022-12-29	4.200	4.200	3.960	4.010	4.010	430,000
2022-12-28	4.090	4.090	3.950	4.030	4.030	1,204,000
2022-12-23	4.030	4.030	3.990	4.030	4.030	293,000
2022-12-22	3.980	4.110	3.950	4.000	4.000	575,000
2022-12-21	4.030	4.040	3.960	3.980	3.980	263,000
2022-12-20	4.110	4.120	3.930	3.940	3.940	770,000
2022-12-19	4.020	4.130	3.990	4.070	4.070	1,019,000
2022-12-16	4.210	4.210	4.060	4.110	4.110	618,000
2022-12-15	4.230	4.230	4.030	4.170	4.170	641,000
2022-12-14	4.190	4.250	4.070	4.160	4.160	963,000
2022-12-13	4.280	4.370	4.040	4.140	4.140	3,236,000
2022-12-12	4.250	4.570	4.250	4.280	4.280	2,817,439
2022-12-09	4.080	4.800	4.080	4.330	4.330	8,450,000
2022-12-08	4.000	4.110	3.980	4.050	4.050	1,033,000
2022-12-07	4.050	4.150	3.940	4.000	4.000	1,180,000
2022-12-06	4.120	4.190	4.040	4.040	4.040	894,000
2022-12-05	4.110	4.170	4.090	4.130	4.130	1,650,206
2022-12-02	4.210	4.210	4.010	4.050	4.050	573,103
2022-12-01	4.110	4.250	4.090	4.150	4.150	1,020,000
2022-11-30	4.110	4.130	4.030	4.040	4.040	503,000
2022-11-29	4.050	4.160	3.960	4.070	4.070	772,000
2022-11-28	4.080	4.080	3.840	4.050	4.050	495,000
2022-11-25	4.020	4.100	4.000	4.010	4.010	178,000
2022-11-24	4.240	4.240	4.040	4.110	4.110	491,000
2022-11-23	4.030	4.090	3.870	4.090	4.090	652,000

← NewerPage 16 of 21 · 1,234 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.