Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.900 | 4.960 | 4.770 | 4.840 | 4.840 | 747,000 |
| 2022-05-31 | 4.700 | 4.900 | 4.660 | 4.900 | 4.900 | 2,399,000 |
| 2022-05-30 | 4.780 | 4.830 | 4.680 | 4.730 | 4.730 | 634,000 |
| 2022-05-27 | 4.700 | 4.820 | 4.600 | 4.730 | 4.730 | 556,000 |
| 2022-05-26 | 4.890 | 4.890 | 4.640 | 4.700 | 4.700 | 324,000 |
| 2022-05-25 | 4.850 | 4.850 | 4.680 | 4.760 | 4.760 | 650,000 |
| 2022-05-24 | 4.890 | 4.920 | 4.740 | 4.800 | 4.800 | 646,000 |
| 2022-05-23 | 4.900 | 5.000 | 4.860 | 4.870 | 4.870 | 340,000 |
| 2022-05-20 | 5.000 | 5.000 | 4.830 | 4.970 | 4.970 | 778,000 |
| 2022-05-19 | 4.890 | 4.890 | 4.680 | 4.870 | 4.870 | 458,000 |
| 2022-05-18 | 5.100 | 5.100 | 4.900 | 4.910 | 4.910 | 323,000 |
| 2022-05-17 | 4.960 | 5.060 | 4.810 | 5.000 | 5.000 | 883,000 |
| 2022-05-16 | 4.850 | 5.030 | 4.780 | 4.910 | 4.910 | 630,000 |
| 2022-05-13 | 4.470 | 4.840 | 4.370 | 4.830 | 4.830 | 2,531,000 |
| 2022-05-12 | 4.590 | 4.590 | 4.450 | 4.460 | 4.460 | 313,000 |
| 2022-05-11 | 4.560 | 4.660 | 4.380 | 4.580 | 4.580 | 532,000 |
| 2022-05-10 | 4.540 | 4.690 | 4.450 | 4.520 | 4.520 | 1,023,000 |
| 2022-05-06 | 4.880 | 4.920 | 4.670 | 4.690 | 4.690 | 608,000 |
| 2022-05-05 | 5.070 | 5.150 | 4.960 | 4.990 | 4.990 | 583,000 |
| 2022-05-04 | 5.030 | 5.030 | 4.890 | 4.950 | 4.950 | 280,000 |
| 2022-05-03 | 5.040 | 5.130 | 5.030 | 5.070 | 5.070 | 125,000 |
| 2022-04-29 | 5.250 | 5.310 | 5.070 | 5.120 | 5.120 | 1,275,000 |
| 2022-04-28 | 5.300 | 5.370 | 5.200 | 5.250 | 5.250 | 246,000 |
| 2022-04-27 | 5.300 | 5.420 | 5.240 | 5.300 | 5.300 | 1,100,000 |
| 2022-04-26 | 5.280 | 5.390 | 5.130 | 5.340 | 5.340 | 981,000 |
| 2022-04-25 | 5.600 | 5.600 | 5.120 | 5.330 | 5.330 | 2,216,000 |
| 2022-04-22 | 5.800 | 5.800 | 5.320 | 5.640 | 5.640 | 2,493,000 |
| 2022-04-21 | 5.670 | 5.840 | 5.500 | 5.800 | 5.800 | 1,914,000 |
| 2022-04-20 | 5.600 | 5.810 | 5.430 | 5.660 | 5.660 | 1,975,860 |
| 2022-04-19 | 5.440 | 5.530 | 5.370 | 5.450 | 5.450 | 953,000 |
| 2022-04-14 | 5.500 | 5.530 | 5.390 | 5.460 | 5.460 | 834,000 |
| 2022-04-13 | 5.360 | 5.390 | 5.240 | 5.370 | 5.370 | 961,000 |
| 2022-04-12 | 5.510 | 5.530 | 5.270 | 5.360 | 5.360 | 1,145,000 |
| 2022-04-11 | 5.500 | 5.500 | 5.290 | 5.330 | 5.330 | 638,000 |
| 2022-04-08 | 5.700 | 5.710 | 5.450 | 5.510 | 5.510 | 1,158,000 |
| 2022-04-07 | 5.630 | 5.750 | 5.520 | 5.700 | 5.700 | 2,514,010 |
| 2022-04-06 | 5.100 | 5.670 | 5.100 | 5.630 | 5.630 | 3,415,000 |
| 2022-04-04 | 5.260 | 5.490 | 5.260 | 5.360 | 5.360 | 561,000 |
| 2022-04-01 | 5.330 | 5.330 | 4.900 | 5.210 | 5.210 | 1,120,000 |
| 2022-03-31 | 5.500 | 5.500 | 4.890 | 5.290 | 5.290 | 1,267,000 |
| 2022-03-30 | 5.000 | 5.320 | 4.850 | 5.300 | 5.300 | 1,679,620 |
| 2022-03-29 | 4.460 | 4.810 | 4.400 | 4.790 | 4.790 | 2,182,000 |
| 2022-03-28 | 4.950 | 4.960 | 4.500 | 4.500 | 4.500 | 2,165,000 |
| 2022-03-25 | 5.500 | 5.500 | 4.880 | 4.970 | 4.970 | 1,624,000 |
| 2022-03-24 | 5.170 | 5.520 | 5.050 | 5.360 | 5.360 | 3,156,412 |
| 2022-03-23 | 4.710 | 5.200 | 4.700 | 5.170 | 5.170 | 2,594,000 |
| 2022-03-22 | 4.920 | 4.920 | 4.570 | 4.830 | 4.830 | 983,000 |
| 2022-03-21 | 4.800 | 4.910 | 4.600 | 4.760 | 4.760 | 955,000 |
| 2022-03-18 | 4.820 | 4.930 | 4.540 | 4.820 | 4.820 | 1,926,900 |
| 2022-03-17 | 4.650 | 4.850 | 4.510 | 4.650 | 4.650 | 3,730,000 |
| 2022-03-16 | 4.590 | 4.620 | 3.910 | 4.500 | 4.500 | 7,390,000 |
| 2022-03-15 | 4.380 | 4.680 | 3.800 | 4.280 | 4.280 | 5,585,000 |
| 2022-03-14 | 4.650 | 5.000 | 4.310 | 4.380 | 4.380 | 1,958,000 |
| 2022-03-11 | 5.030 | 5.200 | 4.800 | 5.200 | 5.200 | 2,325,000 |
| 2022-03-10 | 5.260 | 5.300 | 5.050 | 5.200 | 5.200 | 685,090 |
| 2022-03-09 | 5.240 | 5.310 | 4.930 | 5.150 | 5.150 | 1,147,970 |
| 2022-03-08 | 5.270 | 5.480 | 5.120 | 5.240 | 5.240 | 1,500,000 |
| 2022-03-07 | 5.500 | 5.510 | 5.120 | 5.490 | 5.490 | 2,739,000 |
| 2022-03-04 | 5.880 | 5.900 | 5.640 | 5.650 | 5.650 | 1,368,000 |
| 2022-03-03 | 6.070 | 6.160 | 5.960 | 6.000 | 6.000 | 517,000 |
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.