Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.475	0.500	0.440	0.440	0.440	4,445,000
2026-04-29	0.480	0.485	0.460	0.475	0.475	3,145,000
2026-04-28	0.490	0.495	0.480	0.485	0.485	1,736,000
2026-04-27	0.510	0.530	0.490	0.495	0.495	3,993,000
2026-04-24	0.530	0.540	0.490	0.495	0.495	5,312,000
2026-04-23	0.475	0.560	0.475	0.530	0.530	9,506,000
2026-04-22	0.510	0.510	0.460	0.480	0.480	5,146,000
2026-04-21	0.485	0.530	0.470	0.510	0.510	4,584,000
2026-04-20	0.460	0.490	0.455	0.480	0.480	3,850,172
2026-04-17	0.440	0.485	0.440	0.465	0.465	1,736,000
2026-04-16	0.465	0.475	0.450	0.455	0.455	1,871,000
2026-04-15	0.450	0.490	0.440	0.465	0.465	4,561,000
2026-04-14	0.425	0.445	0.425	0.440	0.440	1,423,000
2026-04-13	0.425	0.465	0.415	0.430	0.430	3,788,000
2026-04-10	0.440	0.450	0.425	0.430	0.430	7,585,000
2026-04-09	0.450	0.460	0.440	0.445	0.445	3,108,000
2026-04-08	0.390	0.485	0.390	0.450	0.450	13,609,000
2026-04-02	0.395	0.395	0.360	0.380	0.380	10,620,000
2026-04-01	0.415	0.420	0.365	0.390	0.390	6,644,000
2026-03-31	0.420	0.430	0.350	0.395	0.395	25,525,000
2026-03-30	0.475	0.475	0.415	0.420	0.420	31,897,000
2026-03-27	0.510	0.530	0.500	0.500	0.500	5,775,000
2026-03-26	0.540	0.550	0.510	0.520	0.520	5,141,000
2026-03-25	0.530	0.560	0.530	0.540	0.540	4,256,000
2026-03-24	0.520	0.570	0.500	0.530	0.530	6,978,000
2026-03-23	0.540	0.540	0.500	0.510	0.510	9,133,000
2026-03-20	0.540	0.560	0.540	0.550	0.550	1,805,000
2026-03-19	0.570	0.570	0.540	0.550	0.550	9,934,000
2026-03-18	0.570	0.600	0.560	0.570	0.570	6,373,000
2026-03-17	0.590	0.600	0.560	0.570	0.570	7,780,000
2026-03-16	0.570	0.580	0.550	0.580	0.580	3,624,000
2026-03-13	0.570	0.580	0.570	0.570	0.570	2,713,000
2026-03-12	0.600	0.600	0.580	0.580	0.580	4,150,000
2026-03-11	0.600	0.610	0.590	0.610	0.610	2,575,000
2026-03-10	0.600	0.620	0.600	0.610	0.610	1,840,000
2026-03-09	0.600	0.600	0.580	0.600	0.600	3,291,000
2026-03-06	0.620	0.630	0.600	0.620	0.620	3,049,000
2026-03-05	0.610	0.630	0.600	0.600	0.600	3,058,000
2026-03-04	0.590	0.600	0.560	0.600	0.600	4,584,000
2026-03-03	0.600	0.620	0.590	0.600	0.600	2,464,000
2026-03-02	0.630	0.630	0.590	0.600	0.600	6,783,000
2026-02-27	0.640	0.650	0.620	0.640	0.640	2,153,000
2026-02-26	0.640	0.650	0.630	0.640	0.640	1,861,000
2026-02-25	0.650	0.660	0.630	0.650	0.650	2,339,000
2026-02-24	0.660	0.680	0.630	0.630	0.630	2,737,000
2026-02-23	0.650	0.670	0.640	0.670	0.670	3,395,000
2026-02-20	0.610	0.650	0.610	0.650	0.650	7,043,000
2026-02-16	0.630	0.630	0.610	0.620	0.620	1,730,000
2026-02-13	0.630	0.630	0.600	0.630	0.630	3,706,000
2026-02-12	0.640	0.650	0.620	0.640	0.640	2,081,000
2026-02-11	0.630	0.640	0.630	0.640	0.640	1,991,000
2026-02-10	0.640	0.640	0.610	0.640	0.640	3,013,000
2026-02-09	0.640	0.640	0.620	0.620	0.620	3,646,000
2026-02-06	0.630	0.650	0.580	0.620	0.620	8,503,000
2026-02-05	0.640	0.640	0.600	0.630	0.630	7,024,000
2026-02-04	0.650	0.660	0.620	0.650	0.650	10,011,000
2026-02-03	0.690	0.730	0.640	0.670	0.670	13,885,000
2026-02-02	0.610	0.740	0.610	0.690	0.690	34,331,000
2026-01-30	0.650	0.650	0.600	0.610	0.610	6,145,000
2026-01-29	0.650	0.650	0.620	0.640	0.640	4,814,000

← NewerPage 3 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.