Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.890	0.950	0.860	0.910	0.910	46,105,792
2025-08-04	0.810	0.950	0.700	0.920	0.920	82,470,000
2025-08-01	0.870	1.030	0.760	0.780	0.780	171,553,000
2025-07-31	0.790	0.890	0.680	0.840	0.840	175,436,450
2025-07-30	0.500	0.810	0.460	0.770	0.770	218,757,141
2025-07-29	0.495	0.550	0.455	0.470	0.470	71,390,000
2025-07-28	0.400	0.510	0.400	0.500	0.500	95,541,000
2025-07-25	0.390	0.400	0.385	0.395	0.395	2,472,000
2025-07-24	0.395	0.405	0.390	0.390	0.390	3,895,000
2025-07-23	0.395	0.400	0.385	0.395	0.395	2,882,000
2025-07-22	0.410	0.430	0.380	0.395	0.395	6,544,000
2025-07-21	0.400	0.430	0.395	0.410	0.410	15,393,000
2025-07-18	0.380	0.395	0.375	0.395	0.395	6,629,000
2025-07-17	0.375	0.385	0.375	0.380	0.380	1,959,000
2025-07-16	0.380	0.385	0.370	0.375	0.375	1,373,000
2025-07-15	0.375	0.380	0.370	0.380	0.380	2,540,000
2025-07-14	0.365	0.390	0.355	0.375	0.375	6,228,000
2025-07-11	0.365	0.365	0.350	0.360	0.360	3,550,000
2025-07-10	0.365	0.365	0.355	0.365	0.365	2,116,000
2025-07-09	0.360	0.375	0.355	0.370	0.370	2,192,000
2025-07-08	0.370	0.370	0.365	0.365	0.365	931,000
2025-07-07	0.365	0.370	0.360	0.370	0.370	1,242,000
2025-07-04	0.360	0.375	0.355	0.370	0.370	3,092,000
2025-07-03	0.380	0.380	0.365	0.370	0.370	2,278,000
2025-07-02	0.380	0.385	0.375	0.380	0.380	3,280,000
2025-06-30	0.385	0.405	0.380	0.380	0.380	6,003,000
2025-06-27	0.365	0.405	0.365	0.390	0.390	9,721,000
2025-06-26	0.360	0.365	0.350	0.365	0.365	2,724,000
2025-06-25	0.355	0.365	0.345	0.360	0.360	1,937,000
2025-06-24	0.345	0.355	0.345	0.355	0.355	1,165,000
2025-06-23	0.345	0.350	0.340	0.345	0.345	2,570,000
2025-06-20	0.355	0.355	0.345	0.345	0.345	1,306,000
2025-06-19	0.360	0.370	0.345	0.355	0.355	1,908,000
2025-06-18	0.375	0.375	0.360	0.370	0.370	1,972,000
2025-06-17	0.370	0.375	0.365	0.370	0.370	3,011,000
2025-06-16	0.370	0.380	0.365	0.375	0.375	2,321,000
2025-06-13	0.380	0.385	0.370	0.380	0.380	1,953,000
2025-06-12	0.380	0.395	0.380	0.385	0.385	2,841,000
2025-06-11	0.380	0.390	0.370	0.390	0.390	3,578,000
2025-06-10	0.380	0.385	0.370	0.375	0.375	2,946,000
2025-06-09	0.380	0.385	0.370	0.375	0.375	1,514,000
2025-06-06	0.390	0.395	0.375	0.375	0.375	1,643,000
2025-06-05	0.375	0.395	0.370	0.395	0.395	3,540,000
2025-06-04	0.375	0.380	0.365	0.375	0.375	889,000
2025-06-03	0.380	0.380	0.365	0.375	0.375	1,174,000
2025-06-02	0.370	0.375	0.355	0.370	0.370	2,723,000
2025-05-30	0.385	0.390	0.370	0.375	0.375	2,311,000
2025-05-29	0.385	0.400	0.380	0.390	0.390	2,682,000
2025-05-28	0.390	0.400	0.375	0.385	0.385	1,377,000
2025-05-27	0.390	0.420	0.380	0.395	0.395	4,637,000
2025-05-26	0.370	0.390	0.365	0.390	0.390	3,545,000
2025-05-23	0.375	0.385	0.370	0.370	0.370	4,300,000
2025-05-22	0.355	0.390	0.345	0.385	0.385	8,858,000
2025-05-21	0.355	0.360	0.340	0.355	0.355	2,852,000
2025-05-20	0.360	0.360	0.340	0.350	0.350	2,196,000
2025-05-19	0.345	0.360	0.340	0.360	0.360	1,110,000
2025-05-16	0.355	0.360	0.350	0.355	0.355	1,168,000
2025-05-15	0.380	0.390	0.350	0.360	0.360	4,128,000
2025-05-14	0.365	0.380	0.360	0.375	0.375	2,058,000
2025-05-13	0.375	0.380	0.360	0.365	0.365	2,554,000

← NewerPage 6 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.