Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	4.180	4.180	4.050	4.050	4.050	413,000
2022-11-21	4.230	4.280	4.100	4.220	4.220	515,000
2022-11-18	4.390	4.400	4.140	4.140	4.140	765,000
2022-11-17	4.460	4.460	4.170	4.290	4.290	1,183,000
2022-11-16	4.400	4.460	4.350	4.460	4.460	1,104,000
2022-11-15	4.400	4.420	4.310	4.400	4.400	1,933,774
2022-11-14	4.300	4.450	4.300	4.370	4.370	1,006,000
2022-11-11	4.440	4.530	4.220	4.300	4.300	1,077,000
2022-11-10	4.290	4.310	4.170	4.190	4.190	453,000
2022-11-09	4.400	4.400	4.300	4.320	4.320	870,388
2022-11-08	4.500	4.500	4.230	4.310	4.310	746,000
2022-11-07	4.230	4.460	4.190	4.420	4.420	1,554,000
2022-11-04	4.100	4.310	4.090	4.230	4.230	1,316,000
2022-11-03	4.090	4.130	4.020	4.090	4.090	630,000
2022-11-02	4.030	4.100	4.000	4.080	4.080	383,000
2022-11-01	4.140	4.140	3.940	4.040	4.040	1,621,000
2022-10-31	4.000	4.060	3.970	4.040	4.040	416,000
2022-10-28	3.970	4.010	3.910	3.960	3.960	475,000
2022-10-27	4.000	4.200	4.000	4.020	4.020	566,000
2022-10-26	3.930	4.060	3.930	4.050	4.050	413,000
2022-10-25	4.010	4.030	3.930	4.020	4.020	533,000
2022-10-24	4.200	4.200	3.920	4.020	4.020	697,000
2022-10-21	4.140	4.150	4.090	4.150	4.150	165,000
2022-10-20	4.060	4.180	4.050	4.150	4.150	368,000
2022-10-19	4.290	4.290	4.160	4.240	4.240	273,000
2022-10-18	4.200	4.250	4.140	4.240	4.240	623,000
2022-10-17	4.190	4.190	4.080	4.150	4.150	201,000
2022-10-14	4.200	4.200	4.130	4.180	4.180	558,000
2022-10-13	4.160	4.160	4.030	4.080	4.080	155,000
2022-10-12	3.980	4.060	3.960	4.060	4.060	431,000
2022-10-11	4.020	4.100	4.010	4.060	4.060	343,000
2022-10-10	4.110	4.120	4.000	4.080	4.080	293,000
2022-10-07	4.140	4.200	4.090	4.140	4.140	121,000
2022-10-06	4.130	4.160	4.090	4.150	4.150	126,464
2022-10-05	3.910	4.110	3.910	4.100	4.100	326,000
2022-10-03	3.980	4.040	3.810	3.890	3.890	413,000
2022-09-30	4.090	4.090	3.900	3.930	3.930	177,000
2022-09-29	4.000	4.120	3.900	3.990	3.990	439,000
2022-09-28	4.210	4.210	3.940	4.000	4.000	689,000
2022-09-27	4.110	4.150	4.030	4.140	4.140	280,000
2022-09-26	4.190	4.200	4.040	4.110	4.110	1,326,516
2022-09-23	4.220	4.220	3.990	4.120	4.120	1,268,000
2022-09-22	4.330	4.390	4.190	4.220	4.220	543,000
2022-09-21	4.500	4.530	4.430	4.450	4.450	470,000
2022-09-20	4.550	4.650	4.520	4.520	4.520	248,000
2022-09-19	4.560	4.620	4.500	4.610	4.610	644,000
2022-09-16	4.630	4.690	4.600	4.640	4.640	620,000
2022-09-15	4.750	4.770	4.660	4.720	4.720	351,000
2022-09-14	4.630	4.760	4.590	4.750	4.750	415,000
2022-09-13	4.810	4.840	4.750	4.770	4.770	152,000
2022-09-09	4.750	4.820	4.690	4.820	4.820	588,354
2022-09-08	4.740	4.840	4.620	4.750	4.750	921,000
2022-09-07	4.710	4.770	4.680	4.770	4.770	706,000
2022-09-06	4.780	4.850	4.750	4.780	4.780	368,000
2022-09-05	4.830	4.880	4.740	4.860	4.860	617,000
2022-09-02	4.700	4.860	4.700	4.840	4.840	635,120
2022-09-01	4.720	4.760	4.700	4.740	4.740	295,000
2022-08-31	4.840	4.850	4.740	4.760	4.760	340,000
2022-08-30	4.860	4.980	4.800	4.860	4.860	847,000
2022-08-29	4.660	4.820	4.660	4.760	4.760	342,000

← NewerPage 17 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.