Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.810 | 6.050 | 5.630 | 5.850 | 5.850 | 56,972,855 |
| 2025-05-08 | 5.630 | 5.940 | 5.520 | 5.850 | 5.850 | 99,407,912 |
| 2025-05-07 | 5.220 | 5.400 | 5.040 | 5.370 | 5.370 | 52,431,638 |
| 2025-05-06 | 5.590 | 5.650 | 5.070 | 5.180 | 5.180 | 73,670,000 |
| 2025-05-02 | 5.500 | 5.620 | 5.230 | 5.590 | 5.590 | 4,807,393 |
| 2025-04-30 | 5.490 | 5.700 | 5.340 | 5.500 | 5.500 | 32,604,101 |
| 2025-04-29 | 5.510 | 5.510 | 5.400 | 5.440 | 5.440 | 11,586,000 |
| 2025-04-28 | 5.760 | 5.760 | 5.450 | 5.450 | 5.450 | 21,195,000 |
| 2025-04-25 | 5.880 | 6.050 | 5.590 | 5.680 | 5.680 | 30,240,000 |
| 2025-04-24 | 5.710 | 6.000 | 5.620 | 5.760 | 5.760 | 33,548,000 |
| 2025-04-23 | 5.600 | 5.730 | 5.570 | 5.690 | 5.690 | 30,115,000 |
| 2025-04-22 | 5.650 | 5.680 | 5.310 | 5.460 | 5.460 | 28,929,000 |
| 2025-04-17 | 5.720 | 5.850 | 5.550 | 5.570 | 5.570 | 33,408,000 |
| 2025-04-16 | 5.980 | 6.130 | 5.650 | 5.740 | 5.740 | 45,570,000 |
| 2025-04-15 | 5.570 | 6.120 | 5.440 | 5.910 | 5.910 | 57,254,000 |
| 2025-04-14 | 5.400 | 5.600 | 5.390 | 5.510 | 5.510 | 30,426,000 |
| 2025-04-11 | 5.330 | 5.500 | 5.270 | 5.400 | 5.400 | 29,591,114 |
| 2025-04-10 | 5.690 | 5.710 | 5.330 | 5.360 | 5.360 | 41,933,392 |
| 2025-04-09 | 4.730 | 5.260 | 4.610 | 5.220 | 5.220 | 64,636,003 |
| 2025-04-08 | 4.860 | 5.130 | 4.690 | 4.960 | 4.960 | 68,721,400 |
| 2025-04-07 | 5.390 | 5.650 | 4.500 | 4.550 | 4.550 | 105,523,000 |
| 2025-04-03 | 6.480 | 6.650 | 6.110 | 6.320 | 6.320 | 61,915,000 |
| 2025-04-02 | 6.890 | 7.020 | 6.650 | 6.680 | 6.680 | 42,626,200 |
| 2025-04-01 | 7.500 | 7.700 | 6.870 | 6.900 | 6.900 | 94,655,204 |
| 2025-03-31 | 7.090 | 7.290 | 6.750 | 6.920 | 6.920 | 34,509,000 |
| 2025-03-28 | 6.390 | 7.160 | 6.360 | 7.090 | 7.090 | 89,549,271 |
| 2025-03-27 | 7.050 | 7.130 | 6.650 | 6.700 | 6.700 | 57,593,800 |
| 2025-03-26 | 7.430 | 7.500 | 6.970 | 6.980 | 6.980 | 54,184,000 |
| 2025-03-25 | 7.500 | 7.680 | 7.300 | 7.300 | 7.300 | 57,140,046 |
| 2025-03-24 | 7.100 | 7.500 | 6.910 | 7.400 | 7.400 | 67,930,400 |
| 2025-03-21 | 7.250 | 7.980 | 7.020 | 7.020 | 7.020 | 112,965,988 |
| 2025-03-20 | 7.000 | 8.200 | 6.730 | 7.680 | 7.680 | 117,027,900 |
| 2025-03-19 | 6.380 | 7.040 | 6.300 | 6.900 | 6.900 | 82,046,420 |
| 2025-03-18 | 6.260 | 6.790 | 6.230 | 6.610 | 6.610 | 123,293,652 |
| 2025-03-17 | 5.830 | 6.140 | 5.640 | 6.090 | 6.090 | 67,590,093 |
| 2025-03-14 | 6.000 | 6.010 | 5.720 | 5.840 | 5.840 | 42,707,000 |
| 2025-03-13 | 5.830 | 5.960 | 5.460 | 5.900 | 5.900 | 80,699,700 |
| 2025-03-12 | 6.100 | 6.290 | 5.620 | 5.730 | 5.730 | 124,095,000 |
| 2025-03-11 | 5.270 | 5.950 | 5.210 | 5.900 | 5.900 | 231,918,244 |
| 2025-03-10 | 4.930 | 5.240 | 4.860 | 5.040 | 5.040 | 95,645,620 |
| 2025-03-07 | 4.860 | 4.970 | 4.430 | 4.950 | 4.950 | 211,430,298 |
| 2025-03-06 | 5.240 | 5.370 | 4.930 | 5.100 | 5.100 | 167,774,294 |
| 2025-03-05 | 5.350 | 5.390 | 4.920 | 5.130 | 5.130 | 118,763,514 |
| 2025-03-04 | 5.070 | 5.600 | 5.060 | 5.290 | 5.290 | 103,135,190 |
| 2025-03-03 | 6.010 | 6.120 | 4.890 | 5.070 | 5.070 | 137,795,650 |
| 2025-02-28 | 5.780 | 6.230 | 5.610 | 5.880 | 5.880 | 180,095,060 |
| 2025-02-27 | 8.850 | 9.350 | 5.320 | 5.680 | 5.680 | 371,159,637 |
| 2025-02-26 | 9.830 | 9.840 | 8.900 | 9.180 | 9.180 | 70,521,666 |
| 2025-02-25 | 9.210 | 10.120 | 9.100 | 9.770 | 9.770 | 42,634,820 |
| 2025-02-24 | 10.640 | 10.700 | 9.530 | 9.590 | 9.590 | 62,194,462 |
| 2025-02-21 | 10.820 | 11.300 | 10.440 | 10.960 | 10.960 | 55,756,390 |
| 2025-02-20 | 11.680 | 11.840 | 10.560 | 10.880 | 10.880 | 62,816,544 |
| 2025-02-19 | 12.200 | 12.500 | 11.620 | 12.080 | 12.080 | 43,212,865 |
| 2025-02-18 | 11.840 | 12.740 | 11.520 | 12.540 | 12.540 | 75,765,123 |
| 2025-02-17 | 10.600 | 11.920 | 9.950 | 11.920 | 11.920 | 99,137,070 |
| 2025-02-14 | 9.510 | 9.940 | 9.310 | 9.780 | 9.780 | 89,417,185 |
| 2025-02-13 | 9.430 | 10.360 | 8.970 | 9.230 | 9.230 | 119,943,369 |
| 2025-02-12 | 8.300 | 8.640 | 8.090 | 8.200 | 8.200 | 48,703,609 |
| 2025-02-11 | 8.360 | 8.780 | 8.180 | 8.200 | 8.200 | 46,284,000 |
| 2025-02-10 | 8.680 | 8.690 | 8.150 | 8.170 | 8.170 | 34,993,400 |
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.