Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.370	0.390	0.370	0.370	0.370	1,502,000
2025-05-09	0.370	0.380	0.365	0.370	0.370	1,742,788
2025-05-08	0.380	0.385	0.370	0.375	0.375	1,805,000
2025-05-07	0.385	0.390	0.380	0.380	0.380	1,040,000
2025-05-06	0.390	0.395	0.380	0.390	0.390	1,503,000
2025-05-02	0.395	0.395	0.380	0.390	0.390	1,919,000
2025-04-30	0.385	0.400	0.385	0.395	0.395	1,691,000
2025-04-29	0.385	0.410	0.375	0.385	0.385	4,782,000
2025-04-28	0.390	0.410	0.370	0.375	0.375	3,325,000
2025-04-25	0.420	0.420	0.385	0.390	0.390	7,153,000
2025-04-24	0.440	0.440	0.395	0.415	0.415	9,559,000
2025-04-23	0.340	0.490	0.340	0.430	0.430	56,458,000
2025-04-22	0.300	0.335	0.295	0.335	0.335	1,014,000
2025-04-17	0.310	0.310	0.300	0.305	0.305	941,000
2025-04-16	0.310	0.310	0.295	0.305	0.305	845,000
2025-04-15	0.330	0.330	0.310	0.310	0.310	1,031,000
2025-04-14	0.315	0.330	0.315	0.320	0.320	1,807,000
2025-04-11	0.300	0.315	0.300	0.305	0.305	1,281,000
2025-04-10	0.315	0.325	0.300	0.300	0.300	3,160,000
2025-04-09	0.275	0.310	0.260	0.305	0.305	4,938,000
2025-04-08	0.280	0.295	0.270	0.280	0.280	4,592,000
2025-04-07	0.330	0.330	0.265	0.265	0.265	14,723,000
2025-04-03	0.360	0.370	0.345	0.350	0.350	7,388,000
2025-04-02	0.355	0.370	0.350	0.365	0.365	2,513,000
2025-04-01	0.365	0.375	0.355	0.365	0.365	4,525,000
2025-03-31	0.380	0.390	0.360	0.365	0.365	4,711,000
2025-03-28	0.405	0.405	0.385	0.390	0.390	4,794,000
2025-03-27	0.400	0.400	0.385	0.395	0.395	4,273,000
2025-03-26	0.385	0.410	0.370	0.400	0.400	7,805,000
2025-03-25	0.380	0.395	0.365	0.375	0.375	3,628,000
2025-03-24	0.390	0.395	0.370	0.375	0.375	4,124,000
2025-03-21	0.400	0.415	0.380	0.390	0.390	6,991,000
2025-03-20	0.425	0.425	0.400	0.400	0.400	9,703,000
2025-03-19	0.445	0.445	0.420	0.420	0.420	9,081,000
2025-03-18	0.450	0.460	0.435	0.445	0.445	5,985,000
2025-03-17	0.450	0.455	0.435	0.440	0.440	6,357,000
2025-03-14	0.450	0.455	0.440	0.450	0.450	6,459,000
2025-03-13	0.450	0.450	0.435	0.445	0.445	3,651,000
2025-03-12	0.475	0.475	0.440	0.450	0.450	6,917,000
2025-03-11	0.440	0.480	0.435	0.460	0.460	9,819,000
2025-03-10	0.470	0.475	0.445	0.450	0.450	12,468,000
2025-03-07	0.500	0.500	0.465	0.465	0.465	17,439,000
2025-03-06	0.490	0.520	0.485	0.495	0.495	17,214,000
2025-03-05	0.480	0.495	0.465	0.480	0.480	8,554,000
2025-03-04	0.490	0.500	0.460	0.475	0.475	14,860,583
2025-03-03	0.510	0.530	0.490	0.490	0.490	7,895,000
2025-02-28	0.560	0.560	0.500	0.500	0.500	13,121,000
2025-02-27	0.600	0.610	0.540	0.560	0.560	14,804,000
2025-02-26	0.580	0.650	0.580	0.600	0.600	18,524,000
2025-02-25	0.610	0.620	0.570	0.580	0.580	14,973,000
2025-02-24	0.670	0.680	0.600	0.620	0.620	18,219,000
2025-02-21	0.690	0.710	0.660	0.670	0.670	23,136,000
2025-02-20	0.750	0.750	0.660	0.670	0.670	33,269,000
2025-02-19	0.800	0.820	0.720	0.740	0.740	52,927,000
2025-02-18	0.720	0.880	0.720	0.770	0.770	191,706,000
2025-02-17	0.610	0.660	0.570	0.660	0.660	25,516,000
2025-02-14	0.580	0.620	0.550	0.600	0.600	15,937,000
2025-02-13	0.640	0.670	0.550	0.580	0.580	24,381,000
2025-02-12	0.660	0.670	0.620	0.630	0.630	13,601,000
2025-02-11	0.790	0.830	0.660	0.660	0.660	38,094,000

← NewerPage 7 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.