Mobvoi Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.230 | 1.260 | 1.210 | 1.240 | 1.240 | 94,000 |
| 2024-08-09 | 1.260 | 1.280 | 1.220 | 1.230 | 1.230 | 243,000 |
| 2024-08-08 | 1.320 | 1.320 | 1.230 | 1.260 | 1.260 | 207,000 |
| 2024-08-07 | 1.190 | 1.330 | 1.190 | 1.330 | 1.330 | 934,000 |
| 2024-08-06 | 1.260 | 1.260 | 1.170 | 1.190 | 1.190 | 804,000 |
| 2024-08-05 | 1.270 | 1.310 | 1.250 | 1.260 | 1.260 | 1,937,000 |
| 2024-08-02 | 1.250 | 1.420 | 1.250 | 1.290 | 1.290 | 2,662,000 |
| 2024-08-01 | 1.300 | 1.310 | 1.230 | 1.250 | 1.250 | 601,000 |
| 2024-07-31 | 1.210 | 1.340 | 1.200 | 1.300 | 1.300 | 1,156,000 |
| 2024-07-30 | 1.210 | 1.270 | 1.150 | 1.220 | 1.220 | 1,084,000 |
| 2024-07-29 | 1.200 | 1.410 | 1.180 | 1.230 | 1.230 | 9,618,000 |
| 2024-07-26 | 1.310 | 1.390 | 1.150 | 1.150 | 1.150 | 2,498,150 |
| 2024-07-25 | 1.340 | 1.460 | 1.310 | 1.380 | 1.380 | 538,000 |
| 2024-07-24 | 1.520 | 1.520 | 1.300 | 1.370 | 1.370 | 557,000 |
| 2024-07-23 | 1.530 | 1.530 | 1.370 | 1.420 | 1.420 | 667,000 |
| 2024-07-22 | 1.520 | 1.520 | 1.360 | 1.430 | 1.430 | 317,000 |
| 2024-07-19 | 1.560 | 1.560 | 1.380 | 1.460 | 1.460 | 884,000 |
| 2024-07-18 | 1.620 | 1.620 | 1.500 | 1.570 | 1.570 | 610,000 |
| 2024-07-17 | 1.600 | 1.640 | 1.590 | 1.620 | 1.620 | 277,000 |
| 2024-07-16 | 1.670 | 1.670 | 1.600 | 1.640 | 1.640 | 610,000 |
| 2024-07-15 | 1.740 | 1.740 | 1.640 | 1.660 | 1.660 | 725,000 |
| 2024-07-12 | 1.760 | 1.780 | 1.740 | 1.740 | 1.740 | 416,000 |
| 2024-07-11 | 1.850 | 1.850 | 1.720 | 1.750 | 1.750 | 351,205 |
| 2024-07-10 | 1.820 | 1.840 | 1.720 | 1.740 | 1.740 | 1,086,000 |
| 2024-07-09 | 1.790 | 1.900 | 1.780 | 1.820 | 1.820 | 264,000 |
| 2024-07-08 | 1.850 | 1.880 | 1.700 | 1.790 | 1.790 | 970,890 |
| 2024-07-05 | 1.990 | 1.990 | 1.870 | 1.890 | 1.890 | 572,000 |
| 2024-07-04 | 2.010 | 2.060 | 1.920 | 1.980 | 1.980 | 715,000 |
| 2024-07-03 | 1.980 | 2.050 | 1.950 | 1.990 | 1.990 | 801,000 |
| 2024-07-02 | 2.020 | 2.100 | 1.920 | 1.980 | 1.980 | 999,000 |
| 2024-06-28 | 2.020 | 2.120 | 2.010 | 2.020 | 2.020 | 1,415,000 |
| 2024-06-27 | 2.240 | 2.240 | 2.080 | 2.090 | 2.090 | 1,430,000 |
| 2024-06-26 | 2.200 | 2.300 | 2.150 | 2.240 | 2.240 | 1,234,000 |
| 2024-06-25 | 2.230 | 2.300 | 2.200 | 2.210 | 2.210 | 1,024,000 |
| 2024-06-24 | 2.510 | 2.510 | 2.150 | 2.300 | 2.300 | 2,404,575 |
| 2024-06-21 | 2.600 | 2.650 | 2.460 | 2.500 | 2.500 | 6,653,020 |
| 2024-06-20 | 2.750 | 2.820 | 2.530 | 2.580 | 2.580 | 3,121,000 |
| 2024-06-19 | 2.490 | 2.730 | 2.380 | 2.720 | 2.720 | 6,530,000 |
| 2024-06-18 | 2.180 | 2.380 | 2.100 | 2.340 | 2.340 | 2,528,000 |
| 2024-06-17 | 2.200 | 2.210 | 2.070 | 2.140 | 2.140 | 1,157,315 |
| 2024-06-14 | 2.250 | 2.320 | 2.190 | 2.200 | 2.200 | 1,008,000 |
| 2024-06-13 | 2.160 | 2.290 | 2.020 | 2.270 | 2.270 | 3,199,397 |
| 2024-06-12 | 2.380 | 2.410 | 2.180 | 2.180 | 2.180 | 1,883,000 |
| 2024-06-11 | 2.520 | 2.600 | 2.330 | 2.380 | 2.380 | 1,424,000 |
| 2024-06-07 | 2.340 | 2.520 | 2.250 | 2.470 | 2.470 | 3,444,066 |
| 2024-06-06 | 2.560 | 2.680 | 2.210 | 2.360 | 2.360 | 5,791,000 |
| 2024-06-05 | 3.060 | 3.060 | 2.430 | 2.550 | 2.550 | 7,034,000 |
| 2024-06-04 | 3.310 | 3.360 | 2.960 | 3.000 | 3.000 | 5,363,000 |
| 2024-06-03 | 3.570 | 3.640 | 3.250 | 3.360 | 3.360 | 2,491,600 |
| 2024-05-31 | 3.690 | 3.690 | 3.530 | 3.570 | 3.570 | 3,569,000 |
| 2024-05-30 | 3.600 | 3.630 | 3.520 | 3.550 | 3.550 | 2,163,000 |
| 2024-05-29 | 3.620 | 3.670 | 3.550 | 3.590 | 3.590 | 1,054,000 |
| 2024-05-28 | 3.580 | 3.700 | 3.550 | 3.630 | 3.630 | 1,707,000 |
| 2024-05-27 | 3.600 | 3.650 | 3.560 | 3.600 | 3.600 | 2,150,000 |
| 2024-05-24 | 3.570 | 3.660 | 3.530 | 3.600 | 3.600 | 1,719,000 |
| 2024-05-23 | 3.680 | 3.750 | 3.600 | 3.600 | 3.600 | 2,322,000 |
| 2024-05-22 | 3.600 | 3.730 | 3.580 | 3.680 | 3.680 | 1,744,000 |
| 2024-05-21 | 3.680 | 3.700 | 3.570 | 3.570 | 3.570 | 2,127,000 |
| 2024-05-20 | 3.650 | 3.770 | 3.600 | 3.690 | 3.690 | 2,554,000 |
| 2024-05-17 | 3.820 | 3.820 | 3.630 | 3.630 | 3.630 | 3,584,000 |
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.