Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.270	0.280	0.260	0.275	0.275	275,000
2026-10-22	0.275	0.285	0.255	0.270	0.270	1,764,000
2026-10-21	0.275	0.280	0.275	0.280	0.280	234,000
2026-10-20	0.265	0.295	0.265	0.275	0.275	404,000
2026-10-16	0.250	0.300	0.250	0.285	0.285	2,673,000
2026-10-15	0.260	0.270	0.247	0.270	0.270	2,835,000
2026-10-14	0.245	0.315	0.245	0.280	0.280	4,063,000
2026-10-13	0.260	0.260	0.240	0.250	0.250	1,365,000
2026-10-12	0.275	0.275	0.265	0.265	0.265	629,000
2026-10-09	0.280	0.280	0.265	0.275	0.275	838,000
2026-10-08	0.280	0.280	0.270	0.270	0.270	1,024,000
2026-10-07	0.280	0.285	0.280	0.280	0.280	177,000
2026-10-06	0.285	0.285	0.280	0.280	0.280	1,134,000
2026-10-05	0.295	0.295	0.280	0.280	0.280	992,000
2026-10-02	0.300	0.300	0.290	0.295	0.295	578,000
2026-09-30	0.300	0.305	0.300	0.300	0.300	429,000
2026-09-29	0.300	0.305	0.300	0.300	0.300	477,000
2026-09-28	0.300	0.300	0.300	0.300	0.300	75,000
2026-09-25	0.305	0.310	0.300	0.310	0.310	338,000
2026-09-24	0.300	0.310	0.300	0.305	0.305	436,000
2026-09-23	0.310	0.310	0.300	0.300	0.300	1,591,000
2026-09-22	0.310	0.315	0.305	0.305	0.305	33,000
2026-09-21	0.315	0.315	0.305	0.310	0.310	432,000
2026-09-18	0.305	0.315	0.305	0.315	0.315	328,000
2026-09-17	0.305	0.315	0.305	0.315	0.315	304,000
2026-09-16	0.305	0.305	0.305	0.305	0.305	148,000
2026-09-15	0.300	0.315	0.300	0.305	0.305	539,000
2026-09-14	0.305	0.305	0.300	0.300	0.300	19,000
2026-09-11	0.305	0.310	0.300	0.305	0.305	621,000
2026-09-10	0.305	0.305	0.305	0.305	0.305	628,000
2026-09-09	0.305	0.310	0.305	0.310	0.310	846,000
2026-09-08	0.315	0.315	0.315	0.315	0.315	0
2026-09-07	0.305	0.315	0.305	0.315	0.315	330,000
2026-09-04	0.305	0.310	0.305	0.305	0.305	507,000
2026-09-03	0.305	0.310	0.305	0.305	0.305	41,000
2026-09-02	0.305	0.310	0.295	0.305	0.305	1,241,000
2026-09-01	0.300	0.310	0.300	0.305	0.305	314,000
2026-08-31	0.300	0.310	0.300	0.300	0.300	575,000
2026-08-28	0.305	0.310	0.300	0.300	0.300	974,000
2026-08-27	0.305	0.310	0.300	0.300	0.300	1,929,000
2026-08-26	0.320	0.320	0.310	0.310	0.310	373,000
2026-08-25	0.310	0.330	0.305	0.320	0.320	1,498,000
2026-08-24	0.330	0.330	0.300	0.310	0.310	2,290,000
2026-08-21	0.320	0.330	0.320	0.330	0.330	613,000
2026-08-20	0.330	0.340	0.325	0.325	0.325	1,439,000
2026-08-19	0.340	0.340	0.325	0.340	0.340	601,000
2026-08-18	0.335	0.340	0.335	0.340	0.340	626,000
2026-08-17	0.350	0.350	0.335	0.340	0.340	375,000
2026-08-14	0.335	0.345	0.335	0.345	0.345	538,000
2026-08-13	0.345	0.350	0.335	0.345	0.345	1,560,000
2026-08-12	0.340	0.345	0.330	0.345	0.345	798,000
2026-08-11	0.340	0.340	0.335	0.340	0.340	944,000
2026-08-10	0.350	0.370	0.335	0.350	0.350	3,541,000
2026-08-07	0.350	0.355	0.345	0.350	0.350	588,000
2026-08-06	0.360	0.370	0.340	0.360	0.360	2,171,000
2026-08-05	0.360	0.360	0.340	0.360	0.360	1,864,000
2026-08-04	0.350	0.360	0.345	0.350	0.350	1,231,000
2026-08-03	0.315	0.350	0.315	0.350	0.350	2,966,000
2026-07-31	0.310	0.320	0.305	0.315	0.315	2,072,000
2026-07-30	0.305	0.315	0.300	0.300	0.300	2,404,000

Page 1 of 11 · 615 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.