Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.620	0.650	0.620	0.650	0.650	3,274,000
2026-01-27	0.630	0.630	0.610	0.610	0.610	2,377,000
2026-01-26	0.630	0.640	0.620	0.630	0.630	4,111,000
2026-01-23	0.670	0.670	0.630	0.630	0.630	3,749,000
2026-01-22	0.670	0.670	0.650	0.670	0.670	2,933,000
2026-01-21	0.640	0.670	0.630	0.670	0.670	3,794,000
2026-01-20	0.680	0.680	0.640	0.640	0.640	4,519,000
2026-01-19	0.680	0.680	0.640	0.680	0.680	5,424,000
2026-01-16	0.710	0.720	0.680	0.680	0.680	7,005,000
2026-01-15	0.690	0.710	0.670	0.700	0.700	8,028,000
2026-01-14	0.620	0.710	0.620	0.690	0.690	15,256,000
2026-01-13	0.660	0.670	0.620	0.630	0.630	8,365,000
2026-01-12	0.610	0.660	0.610	0.640	0.640	9,928,000
2026-01-09	0.600	0.610	0.590	0.600	0.600	3,222,000
2026-01-08	0.630	0.670	0.590	0.610	0.610	6,682,000
2026-01-07	0.670	0.670	0.630	0.640	0.640	3,045,000
2026-01-06	0.590	0.650	0.590	0.650	0.650	8,704,000
2026-01-05	0.580	0.590	0.570	0.580	0.580	2,875,000
2026-01-02	0.550	0.610	0.550	0.590	0.590	6,383,000
2025-12-31	0.530	0.580	0.520	0.560	0.560	4,647,000
2025-12-30	0.530	0.550	0.530	0.540	0.540	2,079,000
2025-12-29	0.520	0.540	0.520	0.530	0.530	2,726,000
2025-12-24	0.520	0.530	0.510	0.520	0.520	1,850,000
2025-12-23	0.530	0.540	0.520	0.520	0.520	2,370,100
2025-12-22	0.550	0.560	0.530	0.530	0.530	4,663,100
2025-12-19	0.540	0.550	0.530	0.550	0.550	2,225,000
2025-12-18	0.560	0.560	0.530	0.530	0.530	2,835,000
2025-12-17	0.540	0.560	0.530	0.550	0.550	1,962,000
2025-12-16	0.540	0.550	0.530	0.540	0.540	3,017,000
2025-12-15	0.570	0.570	0.550	0.550	0.550	1,342,000
2025-12-12	0.550	0.570	0.550	0.570	0.570	1,401,000
2025-12-11	0.570	0.570	0.540	0.550	0.550	1,162,000
2025-12-10	0.560	0.590	0.530	0.550	0.550	5,367,000
2025-12-09	0.540	0.580	0.530	0.550	0.550	5,853,000
2025-12-08	0.530	0.550	0.530	0.540	0.540	3,089,000
2025-12-05	0.540	0.550	0.530	0.540	0.540	2,414,000
2025-12-04	0.560	0.560	0.540	0.550	0.550	1,389,000
2025-12-03	0.570	0.590	0.550	0.550	0.550	6,842,000
2025-12-02	0.580	0.610	0.550	0.580	0.580	4,867,000
2025-12-01	0.590	0.630	0.560	0.570	0.570	5,223,000
2025-11-28	0.590	0.610	0.560	0.580	0.580	3,887,000
2025-11-27	0.600	0.610	0.580	0.610	0.610	1,745,000
2025-11-26	0.570	0.610	0.570	0.600	0.600	6,805,000
2025-11-25	0.560	0.570	0.550	0.560	0.560	3,995,000
2025-11-24	0.560	0.610	0.540	0.540	0.540	3,626,000
2025-11-21	0.530	0.550	0.510	0.540	0.540	5,471,000
2025-11-20	0.620	0.620	0.520	0.550	0.550	25,234,000
2025-11-19	0.630	0.650	0.590	0.610	0.610	6,694,000
2025-11-18	0.670	0.670	0.610	0.620	0.620	8,191,000
2025-11-17	0.680	0.690	0.650	0.660	0.660	4,167,000
2025-11-14	0.660	0.690	0.650	0.680	0.680	9,480,000
2025-11-13	0.660	0.670	0.650	0.660	0.660	4,777,000
2025-11-12	0.650	0.680	0.650	0.680	0.680	5,225,000
2025-11-11	0.680	0.680	0.650	0.660	0.660	2,526,000
2025-11-10	0.690	0.710	0.660	0.670	0.670	4,441,000
2025-11-07	0.670	0.690	0.630	0.660	0.660	5,690,000
2025-11-06	0.670	0.690	0.650	0.670	0.670	4,721,000
2025-11-05	0.650	0.700	0.650	0.660	0.660	4,696,000
2025-11-04	0.640	0.720	0.630	0.670	0.670	12,334,000
2025-11-03	0.630	0.650	0.630	0.640	0.640	2,234,000

← NewerPage 4 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.