Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9.000 | 10.000 | 8.830 | 10.000 | 10.000 | 60,691,274 |
| 2025-08-01 | 9.320 | 9.530 | 8.760 | 8.930 | 8.930 | 42,349,000 |
| 2025-07-31 | 8.990 | 9.850 | 8.830 | 8.990 | 8.990 | 100,784,056 |
| 2025-07-30 | 8.560 | 8.990 | 8.500 | 8.730 | 8.730 | 27,810,300 |
| 2025-07-29 | 8.290 | 8.660 | 8.060 | 8.630 | 8.630 | 23,737,100 |
| 2025-07-28 | 8.490 | 8.490 | 8.160 | 8.210 | 8.210 | 14,948,000 |
| 2025-07-25 | 8.540 | 8.650 | 8.220 | 8.410 | 8.410 | 24,540,000 |
| 2025-07-24 | 8.460 | 8.670 | 8.360 | 8.530 | 8.530 | 21,774,671 |
| 2025-07-23 | 8.690 | 8.690 | 8.200 | 8.430 | 8.430 | 25,383,900 |
| 2025-07-22 | 8.600 | 8.730 | 8.410 | 8.640 | 8.640 | 25,439,000 |
| 2025-07-21 | 9.080 | 9.080 | 8.500 | 8.550 | 8.550 | 30,994,181 |
| 2025-07-18 | 7.860 | 9.130 | 7.860 | 9.060 | 9.060 | 110,180,876 |
| 2025-07-17 | 7.850 | 8.150 | 7.770 | 7.840 | 7.840 | 31,963,117 |
| 2025-07-16 | 7.920 | 8.050 | 7.740 | 7.780 | 7.780 | 20,476,000 |
| 2025-07-15 | 7.610 | 7.950 | 7.520 | 7.850 | 7.850 | 29,982,204 |
| 2025-07-14 | 7.440 | 7.750 | 7.360 | 7.610 | 7.610 | 22,092,801 |
| 2025-07-11 | 7.460 | 7.580 | 7.340 | 7.400 | 7.400 | 17,246,300 |
| 2025-07-10 | 7.530 | 7.610 | 7.350 | 7.440 | 7.440 | 17,175,000 |
| 2025-07-09 | 7.200 | 7.650 | 7.140 | 7.520 | 7.520 | 40,287,690 |
| 2025-07-08 | 7.100 | 7.370 | 7.070 | 7.140 | 7.140 | 23,372,360 |
| 2025-07-07 | 7.300 | 7.300 | 6.970 | 7.100 | 7.100 | 13,227,000 |
| 2025-07-04 | 6.870 | 7.270 | 6.720 | 7.230 | 7.230 | 33,598,031 |
| 2025-07-03 | 6.860 | 7.070 | 6.780 | 6.870 | 6.870 | 16,783,000 |
| 2025-07-02 | 7.160 | 7.160 | 6.770 | 6.800 | 6.800 | 21,486,000 |
| 2025-06-30 | 7.110 | 7.240 | 6.960 | 7.100 | 7.100 | 22,155,894 |
| 2025-06-27 | 7.200 | 7.200 | 6.950 | 7.110 | 7.110 | 15,643,201 |
| 2025-06-26 | 7.500 | 7.690 | 7.050 | 7.120 | 7.120 | 35,278,000 |
| 2025-06-25 | 7.190 | 7.730 | 7.110 | 7.440 | 7.440 | 46,624,840 |
| 2025-06-24 | 6.790 | 7.220 | 6.750 | 7.110 | 7.110 | 35,610,000 |
| 2025-06-23 | 6.580 | 6.780 | 6.450 | 6.690 | 6.690 | 16,652,560 |
| 2025-06-20 | 6.730 | 6.730 | 6.440 | 6.650 | 6.650 | 26,288,676 |
| 2025-06-19 | 7.080 | 7.100 | 6.630 | 6.690 | 6.690 | 30,016,773 |
| 2025-06-18 | 7.160 | 7.290 | 7.050 | 7.100 | 7.100 | 16,632,633 |
| 2025-06-17 | 7.700 | 7.900 | 7.120 | 7.240 | 7.240 | 46,868,800 |
| 2025-06-16 | 7.550 | 7.880 | 7.290 | 7.680 | 7.680 | 41,030,725 |
| 2025-06-13 | 7.870 | 8.100 | 7.570 | 7.670 | 7.670 | 58,665,886 |
| 2025-06-12 | 7.900 | 8.200 | 7.600 | 7.870 | 7.870 | 79,970,721 |
| 2025-06-11 | 7.180 | 7.900 | 7.070 | 7.860 | 7.860 | 119,727,402 |
| 2025-06-10 | 6.370 | 7.360 | 6.330 | 7.150 | 7.150 | 125,766,550 |
| 2025-06-09 | 6.300 | 6.400 | 6.170 | 6.320 | 6.320 | 29,697,403 |
| 2025-06-06 | 6.080 | 6.520 | 5.960 | 6.270 | 6.270 | 65,819,892 |
| 2025-06-05 | 5.910 | 6.060 | 5.850 | 6.000 | 6.000 | 25,801,445 |
| 2025-06-04 | 6.000 | 6.010 | 5.850 | 5.890 | 5.890 | 19,627,000 |
| 2025-06-03 | 6.100 | 6.100 | 5.870 | 5.900 | 5.900 | 25,274,320 |
| 2025-06-02 | 6.020 | 6.120 | 5.800 | 6.080 | 6.080 | 2,740,450 |
| 2025-05-30 | 6.100 | 6.140 | 5.870 | 6.140 | 6.140 | 33,865,285 |
| 2025-05-29 | 6.240 | 6.350 | 6.060 | 6.090 | 6.090 | 40,145,403 |
| 2025-05-28 | 6.380 | 6.460 | 6.090 | 6.190 | 6.190 | 37,157,311 |
| 2025-05-27 | 6.400 | 6.750 | 6.270 | 6.300 | 6.300 | 66,768,160 |
| 2025-05-26 | 6.560 | 6.800 | 6.250 | 6.470 | 6.470 | 50,569,882 |
| 2025-05-23 | 6.030 | 6.560 | 6.030 | 6.480 | 6.480 | 70,810,384 |
| 2025-05-22 | 6.110 | 6.160 | 5.920 | 6.100 | 6.100 | 25,911,188 |
| 2025-05-21 | 5.850 | 6.120 | 5.810 | 6.050 | 6.050 | 46,301,040 |
| 2025-05-20 | 5.740 | 5.880 | 5.500 | 5.790 | 5.790 | 34,502,000 |
| 2025-05-19 | 5.820 | 5.880 | 5.650 | 5.700 | 5.700 | 21,407,000 |
| 2025-05-16 | 6.000 | 6.020 | 5.750 | 5.900 | 5.900 | 39,618,300 |
| 2025-05-15 | 5.810 | 6.190 | 5.680 | 6.030 | 6.030 | 67,962,050 |
| 2025-05-14 | 5.900 | 5.940 | 5.700 | 5.770 | 5.770 | 26,071,000 |
| 2025-05-13 | 6.240 | 6.250 | 5.680 | 5.780 | 5.780 | 42,678,002 |
| 2025-05-12 | 5.940 | 6.170 | 5.720 | 6.110 | 6.110 | 54,255,372 |
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.