Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.800 | 4.850 | 4.740 | 4.820 | 4.820 | 479,000 |
| 2022-08-25 | 4.590 | 4.800 | 4.550 | 4.790 | 4.790 | 700,000 |
| 2022-08-24 | 4.660 | 4.700 | 4.540 | 4.600 | 4.600 | 808,000 |
| 2022-08-23 | 4.670 | 4.780 | 4.630 | 4.760 | 4.760 | 1,071,000 |
| 2022-08-22 | 4.620 | 4.800 | 4.610 | 4.800 | 4.800 | 549,000 |
| 2022-08-19 | 4.670 | 4.760 | 4.620 | 4.740 | 4.740 | 434,000 |
| 2022-08-18 | 4.510 | 4.600 | 4.490 | 4.580 | 4.580 | 362,000 |
| 2022-08-17 | 4.560 | 4.650 | 4.490 | 4.560 | 4.560 | 891,354 |
| 2022-08-16 | 4.530 | 4.690 | 4.530 | 4.660 | 4.660 | 562,000 |
| 2022-08-15 | 4.650 | 4.760 | 4.600 | 4.670 | 4.670 | 524,000 |
| 2022-08-12 | 4.420 | 4.640 | 4.400 | 4.630 | 4.630 | 736,000 |
| 2022-08-11 | 4.450 | 4.480 | 4.350 | 4.420 | 4.420 | 365,000 |
| 2022-08-10 | 4.510 | 4.510 | 4.330 | 4.380 | 4.380 | 463,000 |
| 2022-08-09 | 4.700 | 4.700 | 4.530 | 4.530 | 4.530 | 561,000 |
| 2022-08-08 | 4.690 | 4.690 | 4.560 | 4.570 | 4.570 | 172,000 |
| 2022-08-05 | 4.630 | 4.630 | 4.540 | 4.620 | 4.620 | 282,000 |
| 2022-08-04 | 4.690 | 4.690 | 4.520 | 4.570 | 4.570 | 293,000 |
| 2022-08-03 | 4.650 | 4.650 | 4.510 | 4.550 | 4.550 | 397,000 |
| 2022-08-02 | 4.680 | 4.680 | 4.500 | 4.510 | 4.510 | 444,000 |
| 2022-08-01 | 4.830 | 4.830 | 4.700 | 4.720 | 4.720 | 501,000 |
| 2022-07-29 | 4.840 | 4.850 | 4.730 | 4.830 | 4.830 | 470,000 |
| 2022-07-28 | 4.840 | 4.900 | 4.740 | 4.900 | 4.900 | 494,000 |
| 2022-07-27 | 4.810 | 4.850 | 4.720 | 4.750 | 4.750 | 880,000 |
| 2022-07-26 | 4.880 | 4.900 | 4.820 | 4.900 | 4.900 | 341,000 |
| 2022-07-25 | 4.890 | 4.890 | 4.800 | 4.880 | 4.880 | 718,000 |
| 2022-07-22 | 4.930 | 4.930 | 4.830 | 4.870 | 4.870 | 488,000 |
| 2022-07-21 | 4.970 | 4.970 | 4.790 | 4.890 | 4.890 | 1,660,000 |
| 2022-07-20 | 4.950 | 5.020 | 4.800 | 4.860 | 4.860 | 2,460,000 |
| 2022-07-19 | 4.900 | 4.990 | 4.780 | 4.870 | 4.870 | 2,352,000 |
| 2022-07-18 | 4.960 | 5.000 | 4.820 | 4.950 | 4.950 | 1,209,000 |
| 2022-07-15 | 5.090 | 5.090 | 4.780 | 4.830 | 4.830 | 1,640,000 |
| 2022-07-14 | 4.940 | 5.050 | 4.890 | 5.050 | 5.050 | 688,000 |
| 2022-07-13 | 4.980 | 5.050 | 4.790 | 4.900 | 4.900 | 1,368,265 |
| 2022-07-12 | 5.160 | 5.160 | 4.850 | 4.850 | 4.850 | 1,089,000 |
| 2022-07-11 | 5.290 | 5.340 | 5.010 | 5.060 | 5.060 | 1,181,000 |
| 2022-07-08 | 5.350 | 5.350 | 5.220 | 5.260 | 5.260 | 277,000 |
| 2022-07-07 | 5.170 | 5.280 | 5.040 | 5.280 | 5.280 | 396,000 |
| 2022-07-06 | 5.280 | 5.280 | 5.080 | 5.170 | 5.170 | 561,000 |
| 2022-07-05 | 5.350 | 5.350 | 5.130 | 5.210 | 5.210 | 655,000 |
| 2022-07-04 | 5.230 | 5.330 | 5.050 | 5.230 | 5.230 | 1,064,000 |
| 2022-06-30 | 5.350 | 5.370 | 5.110 | 5.230 | 5.230 | 860,000 |
| 2022-06-29 | 5.590 | 5.590 | 5.150 | 5.200 | 5.200 | 1,212,000 |
| 2022-06-28 | 5.800 | 5.800 | 5.440 | 5.470 | 5.470 | 1,191,000 |
| 2022-06-27 | 5.330 | 5.730 | 5.330 | 5.640 | 5.640 | 2,732,008 |
| 2022-06-24 | 5.170 | 5.380 | 5.120 | 5.340 | 5.340 | 1,721,000 |
| 2022-06-23 | 5.200 | 5.200 | 5.070 | 5.070 | 5.070 | 569,000 |
| 2022-06-22 | 5.300 | 5.380 | 5.140 | 5.200 | 5.200 | 651,000 |
| 2022-06-21 | 5.290 | 5.470 | 5.240 | 5.340 | 5.340 | 1,069,000 |
| 2022-06-20 | 5.370 | 5.370 | 5.200 | 5.300 | 5.300 | 437,400 |
| 2022-06-17 | 5.260 | 5.340 | 5.040 | 5.300 | 5.300 | 1,452,000 |
| 2022-06-16 | 5.180 | 5.350 | 5.130 | 5.190 | 5.190 | 872,000 |
| 2022-06-15 | 5.220 | 5.350 | 5.200 | 5.280 | 5.280 | 1,307,000 |
| 2022-06-14 | 5.100 | 5.360 | 5.040 | 5.340 | 5.340 | 1,275,000 |
| 2022-06-13 | 5.020 | 5.290 | 4.950 | 5.280 | 5.280 | 1,509,000 |
| 2022-06-10 | 5.010 | 5.220 | 4.980 | 5.200 | 5.200 | 2,377,000 |
| 2022-06-09 | 5.000 | 5.200 | 4.920 | 5.010 | 5.010 | 1,788,000 |
| 2022-06-08 | 4.970 | 5.000 | 4.870 | 4.970 | 4.970 | 2,283,000 |
| 2022-06-07 | 4.740 | 4.990 | 4.670 | 4.890 | 4.890 | 1,300,000 |
| 2022-06-06 | 4.570 | 4.830 | 4.570 | 4.780 | 4.780 | 723,000 |
| 2022-06-02 | 4.840 | 4.860 | 4.660 | 4.710 | 4.710 | 444,000 |
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.