Mobvista Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	6.710	6.750	6.290	6.470	6.470	2,303,065
2021-12-01	6.740	6.900	6.700	6.800	6.800	749,000
2021-11-30	7.210	7.210	6.710	6.840	6.840	3,433,520
2021-11-29	6.900	7.220	6.830	6.960	6.960	2,115,000
2021-11-26	7.100	7.130	6.990	7.100	7.100	932,000
2021-11-25	7.080	7.200	7.040	7.180	7.180	1,162,000
2021-11-24	7.040	7.190	6.800	7.070	7.070	1,855,000
2021-11-23	7.110	7.260	7.010	7.040	7.040	1,065,000
2021-11-22	7.250	7.320	7.070	7.100	7.100	995,000
2021-11-19	7.250	7.430	7.170	7.230	7.230	1,187,000
2021-11-18	7.530	7.530	7.240	7.350	7.350	2,388,000
2021-11-17	7.700	7.740	7.350	7.530	7.530	2,188,000
2021-11-16	7.750	7.900	7.690	7.700	7.700	1,561,000
2021-11-15	7.840	7.980	7.710	7.800	7.800	1,312,005
2021-11-12	7.480	7.930	7.390	7.820	7.820	2,564,034
2021-11-11	7.400	7.540	7.340	7.480	7.480	620,000
2021-11-10	7.300	7.630	7.300	7.400	7.400	1,424,000
2021-11-09	7.060	7.300	7.000	7.300	7.300	1,474,000
2021-11-08	7.140	7.200	7.010	7.080	7.080	1,894,000
2021-11-05	7.460	7.460	7.020	7.140	7.140	1,443,000
2021-11-04	7.350	7.440	7.280	7.340	7.340	1,262,000
2021-11-03	7.490	7.490	7.230	7.280	7.280	1,221,000
2021-11-02	7.620	7.960	7.390	7.420	7.420	1,279,000
2021-11-01	7.500	7.610	7.350	7.580	7.580	2,381,000
2021-10-29	7.530	7.690	7.410	7.570	7.570	1,004,500
2021-10-28	7.570	7.680	7.460	7.500	7.500	2,588,000
2021-10-27	7.880	7.890	7.490	7.680	7.680	3,044,000
2021-10-26	8.200	8.230	7.800	7.880	7.880	1,797,000
2021-10-25	8.300	8.590	8.160	8.180	8.180	1,579,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.