MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.355	0.355	0.355	0.355	0.355	0
2022-03-01	0.360	0.370	0.350	0.365	0.365	37,500
2022-02-28	0.375	0.375	0.370	0.370	0.370	45,000
2022-02-25	0.385	0.385	0.385	0.385	0.385	0
2022-02-24	0.375	0.395	0.375	0.390	0.390	55,000
2022-02-23	0.375	0.375	0.375	0.375	0.375	0
2022-02-22	0.375	0.375	0.375	0.375	0.375	122,500
2022-02-21	0.395	0.400	0.395	0.395	0.395	60,000
2022-02-18	0.375	0.395	0.375	0.395	0.395	20,000
2022-02-17	0.395	0.395	0.395	0.395	0.395	0
2022-02-16	0.375	0.395	0.375	0.395	0.395	47,500
2022-02-15	0.395	0.395	0.395	0.395	0.395	0
2022-02-14	0.400	0.400	0.380	0.395	0.395	180,000
2022-02-11	0.395	0.395	0.375	0.380	0.380	145,000
2022-02-10	0.380	0.380	0.380	0.380	0.380	0
2022-02-09	0.360	0.395	0.360	0.385	0.385	87,500
2022-02-08	0.355	0.370	0.350	0.350	0.350	732,500
2022-02-07	0.375	0.375	0.375	0.375	0.375	40,000
2022-02-04	0.375	0.380	0.375	0.375	0.375	257,500
2022-01-31	0.375	0.380	0.375	0.380	0.380	47,500
2022-01-28	0.380	0.380	0.370	0.380	0.380	152,500
2022-01-27	0.385	0.385	0.380	0.380	0.380	260,000
2022-01-26	0.390	0.400	0.380	0.380	0.380	92,500
2022-01-25	0.390	0.390	0.390	0.390	0.390	25,000
2022-01-24	0.405	0.405	0.395	0.400	0.400	102,500
2022-01-21	0.390	0.455	0.380	0.405	0.405	1,275,000
2022-01-20	0.400	0.415	0.400	0.415	0.415	117,500
2022-01-19	0.395	0.410	0.390	0.405	0.405	335,000
2022-01-18	0.390	0.415	0.385	0.385	0.385	482,500
2022-01-17	0.400	0.400	0.385	0.385	0.385	47,500
2022-01-14	0.405	0.405	0.405	0.405	0.405	52,500
2022-01-13	0.405	0.405	0.405	0.405	0.405	37,500
2022-01-12	0.410	0.415	0.400	0.405	0.405	1,175,000
2022-01-11	0.415	0.415	0.410	0.410	0.410	147,500
2022-01-10	0.430	0.430	0.405	0.425	0.425	272,500
2022-01-07	0.410	0.435	0.410	0.430	0.430	47,500
2022-01-06	0.415	0.415	0.400	0.415	0.415	147,500
2022-01-05	0.420	0.435	0.420	0.435	0.435	17,500
2022-01-04	0.450	0.450	0.435	0.435	0.435	105,000
2022-01-03	0.435	0.450	0.435	0.450	0.450	7,500
2021-12-31	0.435	0.445	0.430	0.445	0.445	1,022,500
2021-12-30	0.450	0.450	0.450	0.450	0.450	0
2021-12-29	0.450	0.450	0.450	0.450	0.450	0
2021-12-28	0.450	0.450	0.450	0.450	0.450	0
2021-12-24	0.450	0.450	0.450	0.450	0.450	0
2021-12-23	0.445	0.450	0.430	0.450	0.450	117,500
2021-12-22	0.415	0.435	0.415	0.435	0.435	67,500
2021-12-21	0.445	0.450	0.415	0.415	0.415	8,295,000
2021-12-20	0.440	0.440	0.420	0.435	0.435	112,500
2021-12-17	0.410	0.440	0.400	0.440	0.440	525,000
2021-12-16	0.445	0.445	0.415	0.415	0.415	812,500
2021-12-15	0.440	0.465	0.420	0.450	0.450	1,042,500
2021-12-14	0.495	0.495	0.420	0.450	0.450	3,965,000
2021-12-13	0.530	0.530	0.480	0.500	0.500	1,307,500
2021-12-10	0.540	0.580	0.500	0.560	0.560	8,167,500
2021-12-09	0.560	0.570	0.490	0.550	0.550	5,112,500
2021-12-08	0.560	0.580	0.540	0.560	0.560	2,340,000
2021-12-07	0.570	0.570	0.570	0.570	0.570	90,000
2021-12-06	0.570	0.590	0.570	0.590	0.590	37,500
2021-12-03	0.610	0.610	0.560	0.590	0.590	275,000

← NewerPage 20 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.