Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.320	0.325	0.300	0.305	0.305	6,815,000
2026-07-28	0.315	0.325	0.310	0.320	0.320	2,370,000
2026-07-27	0.310	0.325	0.310	0.310	0.310	2,202,000
2026-07-24	0.325	0.330	0.315	0.315	0.315	1,183,000
2026-07-23	0.315	0.330	0.315	0.325	0.325	1,774,000
2026-07-22	0.335	0.355	0.310	0.315	0.315	13,948,000
2026-07-21	0.335	0.350	0.330	0.350	0.350	688,000
2026-07-20	0.330	0.370	0.330	0.340	0.340	2,227,000
2026-07-17	0.355	0.355	0.330	0.345	0.345	1,637,000
2026-07-16	0.365	0.370	0.355	0.370	0.370	2,454,181
2026-07-15	0.365	0.365	0.345	0.360	0.360	973,000
2026-07-14	0.355	0.365	0.350	0.355	0.355	2,048,000
2026-07-13	0.360	0.365	0.350	0.365	0.365	1,989,000
2026-07-10	0.390	0.400	0.365	0.365	0.365	2,043,000
2026-07-09	0.380	0.380	0.350	0.375	0.375	2,631,000
2026-07-08	0.380	0.395	0.355	0.380	0.380	2,743,000
2026-07-07	0.390	0.420	0.370	0.380	0.380	4,881,000
2026-07-06	0.395	0.395	0.355	0.390	0.390	7,611,000
2026-07-03	0.305	0.440	0.300	0.395	0.395	26,285,000
2026-07-02	0.315	0.315	0.300	0.305	0.305	2,701,000
2026-06-30	0.310	0.320	0.305	0.315	0.315	1,333,000
2026-06-29	0.305	0.330	0.305	0.320	0.320	1,055,000
2026-06-26	0.310	0.310	0.300	0.305	0.305	1,756,000
2026-06-25	0.305	0.325	0.300	0.315	0.315	989,000
2026-06-24	0.305	0.320	0.295	0.320	0.320	2,417,000
2026-06-23	0.305	0.335	0.295	0.295	0.295	3,260,000
2026-06-22	0.330	0.330	0.310	0.315	0.315	753,000
2026-06-18	0.305	0.335	0.295	0.330	0.330	2,988,000
2026-06-17	0.295	0.320	0.295	0.315	0.315	1,163,338
2026-06-16	0.295	0.305	0.295	0.295	0.295	442,000
2026-06-15	0.300	0.310	0.295	0.305	0.305	1,369,000
2026-06-12	0.310	0.310	0.295	0.300	0.300	1,349,000
2026-06-11	0.320	0.320	0.285	0.310	0.310	4,281,000
2026-06-10	0.345	0.345	0.320	0.320	0.320	3,947,000
2026-06-09	0.350	0.355	0.345	0.350	0.350	994,000
2026-06-08	0.355	0.380	0.340	0.350	0.350	6,311,000
2026-06-05	0.375	0.375	0.355	0.375	0.375	3,205,000
2026-06-04	0.380	0.380	0.365	0.375	0.375	1,753,000
2026-06-03	0.395	0.395	0.380	0.380	0.380	1,512,000
2026-06-02	0.400	0.400	0.385	0.400	0.400	1,432,000
2026-06-01	0.400	0.430	0.385	0.400	0.400	2,988,000
2026-05-29	0.385	0.400	0.385	0.395	0.395	584,000
2026-05-28	0.400	0.405	0.380	0.385	0.385	2,477,000
2026-05-27	0.410	0.410	0.400	0.405	0.405	1,962,000
2026-05-26	0.415	0.425	0.390	0.420	0.420	3,244,000
2026-05-22	0.420	0.445	0.405	0.425	0.425	3,038,000
2026-05-21	0.420	0.435	0.400	0.410	0.410	3,231,000
2026-05-20	0.430	0.430	0.410	0.420	0.420	1,977,000
2026-05-19	0.405	0.430	0.400	0.430	0.430	2,159,000
2026-05-18	0.405	0.415	0.405	0.410	0.410	608,000
2026-05-15	0.440	0.440	0.400	0.415	0.415	2,567,000
2026-05-14	0.440	0.475	0.430	0.440	0.440	2,626,000
2026-05-13	0.435	0.455	0.425	0.435	0.435	1,359,000
2026-05-12	0.440	0.440	0.430	0.440	0.440	1,328,000
2026-05-11	0.440	0.445	0.430	0.440	0.440	1,167,000
2026-05-08	0.450	0.450	0.440	0.450	0.450	435,000
2026-05-07	0.435	0.450	0.435	0.450	0.450	1,016,000
2026-05-06	0.450	0.465	0.425	0.435	0.435	5,164,000
2026-05-05	0.440	0.450	0.435	0.450	0.450	743,000
2026-05-04	0.455	0.460	0.440	0.440	0.440	3,371,000

← NewerPage 2 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.