Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.630	0.650	0.620	0.620	0.620	4,355,000
2025-10-30	0.640	0.660	0.620	0.620	0.620	4,481,000
2025-10-28	0.670	0.670	0.640	0.640	0.640	6,075,000
2025-10-27	0.660	0.680	0.650	0.670	0.670	7,097,000
2025-10-24	0.650	0.670	0.640	0.650	0.650	3,362,000
2025-10-23	0.650	0.660	0.630	0.650	0.650	5,869,000
2025-10-22	0.670	0.680	0.660	0.660	0.660	2,170,000
2025-10-21	0.670	0.690	0.670	0.670	0.670	3,650,000
2025-10-20	0.660	0.680	0.660	0.670	0.670	2,422,000
2025-10-17	0.680	0.690	0.650	0.650	0.650	8,445,000
2025-10-16	0.710	0.710	0.680	0.680	0.680	3,695,000
2025-10-15	0.690	0.720	0.680	0.700	0.700	9,615,000
2025-10-14	0.720	0.730	0.670	0.680	0.680	10,902,000
2025-10-13	0.680	0.710	0.650	0.700	0.700	14,587,000
2025-10-10	0.740	0.760	0.710	0.720	0.720	9,230,000
2025-10-09	0.780	0.790	0.730	0.750	0.750	16,885,000
2025-10-08	0.790	0.830	0.760	0.780	0.780	20,233,000
2025-10-06	0.810	0.840	0.760	0.790	0.790	16,023,000
2025-10-03	0.880	0.880	0.790	0.810	0.810	32,940,000
2025-10-02	0.720	0.900	0.680	0.890	0.890	81,428,000
2025-09-30	0.710	0.740	0.700	0.710	0.710	12,901,000
2025-09-29	0.690	0.750	0.690	0.690	0.690	14,870,000
2025-09-26	0.670	0.690	0.650	0.690	0.690	3,840,000
2025-09-25	0.670	0.690	0.660	0.670	0.670	10,677,000
2025-09-24	0.690	0.730	0.660	0.660	0.660	22,242,000
2025-09-23	0.700	0.720	0.670	0.700	0.700	6,312,000
2025-09-22	0.740	0.740	0.680	0.700	0.700	19,366,000
2025-09-19	0.760	0.760	0.720	0.730	0.730	7,492,000
2025-09-18	0.700	0.780	0.690	0.750	0.750	24,410,000
2025-09-17	0.720	0.740	0.680	0.690	0.690	21,691,218
2025-09-16	0.780	0.800	0.700	0.720	0.720	28,706,300
2025-09-15	0.780	0.800	0.720	0.780	0.780	34,950,000
2025-09-12	0.630	0.760	0.610	0.760	0.760	47,116,000
2025-09-11	0.670	0.690	0.620	0.630	0.630	23,988,000
2025-09-10	0.580	0.670	0.570	0.650	0.650	25,414,000
2025-09-09	0.590	0.600	0.560	0.570	0.570	15,444,000
2025-09-08	0.610	0.620	0.580	0.590	0.590	8,713,000
2025-09-05	0.580	0.640	0.580	0.610	0.610	20,376,000
2025-09-04	0.620	0.630	0.570	0.580	0.580	12,676,000
2025-09-03	0.660	0.670	0.610	0.610	0.610	11,140,000
2025-09-02	0.650	0.670	0.630	0.660	0.660	10,974,000
2025-09-01	0.680	0.690	0.640	0.650	0.650	12,571,000
2025-08-29	0.670	0.700	0.650	0.680	0.680	17,754,000
2025-08-28	0.690	0.710	0.640	0.660	0.660	17,809,000
2025-08-27	0.700	0.750	0.680	0.690	0.690	21,221,000
2025-08-26	0.670	0.760	0.660	0.670	0.670	30,378,000
2025-08-25	0.740	0.760	0.660	0.680	0.680	40,009,000
2025-08-22	0.840	0.890	0.700	0.740	0.740	43,018,000
2025-08-21	0.860	0.860	0.810	0.840	0.840	9,097,000
2025-08-20	0.770	0.870	0.760	0.860	0.860	29,850,000
2025-08-19	0.780	0.800	0.740	0.780	0.780	16,849,000
2025-08-18	0.760	0.830	0.750	0.800	0.800	26,120,000
2025-08-15	0.810	0.820	0.750	0.750	0.750	28,783,000
2025-08-14	0.810	0.830	0.750	0.810	0.810	37,878,000
2025-08-13	0.940	0.960	0.810	0.830	0.830	44,115,000
2025-08-12	0.960	0.990	0.910	0.930	0.930	20,464,000
2025-08-11	0.920	0.960	0.890	0.910	0.910	12,147,000
2025-08-08	0.910	0.960	0.840	0.940	0.940	39,484,500
2025-08-07	0.950	1.000	0.920	0.940	0.940	27,053,000
2025-08-06	0.930	1.040	0.910	0.920	0.920	36,340,000

← NewerPage 5 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.