Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.090	6.150	5.990	6.070	6.070	213,000
2022-03-01	6.200	6.240	6.120	6.190	6.190	289,330
2022-02-28	6.040	6.250	6.000	6.250	6.250	762,000
2022-02-25	6.010	6.190	6.010	6.180	6.180	818,000
2022-02-24	6.170	6.170	5.930	6.010	6.010	1,092,000
2022-02-23	6.010	6.300	6.010	6.170	6.170	881,198
2022-02-22	6.100	6.110	5.980	6.010	6.010	629,000
2022-02-21	6.170	6.220	6.110	6.110	6.110	398,000
2022-02-18	6.270	6.390	6.140	6.150	6.150	444,000
2022-02-17	6.540	6.540	6.300	6.300	6.300	550,000
2022-02-16	6.550	6.630	6.470	6.520	6.520	648,000
2022-02-15	6.460	6.590	6.400	6.550	6.550	547,000
2022-02-14	6.350	6.470	6.330	6.460	6.460	380,000
2022-02-11	6.430	6.600	6.410	6.500	6.500	377,000
2022-02-10	6.470	6.620	6.400	6.600	6.600	403,000
2022-02-09	6.480	6.670	6.400	6.490	6.490	893,300
2022-02-08	6.240	6.430	6.220	6.400	6.400	689,000
2022-02-07	6.460	6.500	6.280	6.370	6.370	467,000
2022-02-04	6.240	6.550	6.220	6.460	6.460	835,000
2022-01-31	6.010	6.260	6.010	6.240	6.240	475,000
2022-01-28	6.070	6.200	5.980	6.010	6.010	461,000
2022-01-27	6.170	6.250	6.050	6.050	6.050	711,000
2022-01-26	6.400	6.410	6.130	6.350	6.350	1,487,000
2022-01-25	6.700	6.700	6.390	6.450	6.450	700,000
2022-01-24	6.900	6.950	6.730	6.810	6.810	448,000
2022-01-21	7.000	7.000	6.810	6.930	6.930	545,000
2022-01-20	6.990	7.110	6.900	7.010	7.010	817,000
2022-01-19	6.950	7.090	6.900	6.950	6.950	540,000
2022-01-18	7.000	7.120	6.960	7.100	7.100	810,000
2022-01-17	6.840	6.990	6.700	6.980	6.980	751,000
2022-01-14	7.010	7.010	6.810	6.860	6.860	200,000
2022-01-13	7.070	7.190	6.870	7.010	7.010	1,109,150
2022-01-12	6.780	7.290	6.780	7.190	7.190	3,422,000
2022-01-11	6.740	6.760	6.640	6.740	6.740	887,000
2022-01-10	6.750	6.850	6.580	6.740	6.740	746,000
2022-01-07	6.950	6.950	6.630	6.850	6.850	1,594,697
2022-01-06	6.630	6.890	6.630	6.880	6.880	1,298,000
2022-01-05	6.920	7.000	6.730	6.880	6.880	1,517,000
2022-01-04	6.980	7.070	6.870	7.040	7.040	1,980,000
2022-01-03	6.880	7.000	6.830	6.970	6.970	490,000
2021-12-31	6.800	7.000	6.750	6.880	6.880	1,027,000
2021-12-30	6.700	6.780	6.400	6.730	6.730	728,000
2021-12-29	6.360	6.470	6.220	6.470	6.470	794,000
2021-12-28	6.400	6.580	6.230	6.520	6.520	2,018,698
2021-12-24	6.170	6.420	6.070	6.400	6.400	930,000
2021-12-23	6.160	6.320	6.120	6.180	6.180	428,000
2021-12-22	6.200	6.370	6.130	6.160	6.160	722,000
2021-12-21	6.030	6.210	6.030	6.200	6.200	889,000
2021-12-20	6.260	6.380	6.020	6.020	6.020	1,143,000
2021-12-17	6.330	6.500	6.120	6.400	6.400	2,017,807
2021-12-16	6.350	6.480	6.260	6.400	6.400	1,217,785
2021-12-15	6.300	6.570	6.260	6.410	6.410	2,019,458
2021-12-14	6.550	6.570	6.290	6.550	6.550	2,070,738
2021-12-13	6.590	6.690	6.490	6.550	6.550	1,289,478
2021-12-10	6.630	6.730	6.520	6.600	6.600	728,000
2021-12-09	6.530	6.660	6.490	6.630	6.630	4,739,078
2021-12-08	6.400	6.460	6.260	6.430	6.430	2,688,143
2021-12-07	6.380	6.550	6.140	6.310	6.310	6,541,000
2021-12-06	6.250	6.250	6.000	6.010	6.010	3,561,630
2021-12-03	6.470	6.550	6.210	6.300	6.300	1,790,850

← NewerPage 20 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.