Mobvoi Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.640	0.710	0.620	0.690	0.690	26,866,000
2025-02-07	0.640	0.650	0.560	0.620	0.620	23,202,000
2025-02-06	0.580	0.700	0.540	0.640	0.640	40,816,000
2025-02-05	0.620	0.650	0.530	0.550	0.550	25,039,886
2025-02-04	0.485	0.650	0.485	0.650	0.650	20,512,000
2025-02-03	0.450	0.480	0.435	0.480	0.480	3,067,000
2025-01-28	0.470	0.475	0.450	0.465	0.465	2,067,000
2025-01-27	0.530	0.550	0.475	0.485	0.485	5,905,000
2025-01-24	0.450	0.560	0.445	0.520	0.520	8,211,000
2025-01-23	0.495	0.500	0.445	0.450	0.450	4,081,000
2025-01-22	0.475	0.500	0.455	0.495	0.495	2,260,740
2025-01-21	0.500	0.520	0.455	0.475	0.475	8,365,000
2025-01-20	0.550	0.550	0.495	0.500	0.500	3,505,000
2025-01-17	0.570	0.570	0.540	0.550	0.550	1,562,000
2025-01-16	0.600	0.600	0.550	0.570	0.570	1,130,000
2025-01-15	0.610	0.610	0.580	0.600	0.600	1,193,000
2025-01-14	0.610	0.610	0.580	0.610	0.610	1,322,000
2025-01-13	0.650	0.650	0.590	0.610	0.610	1,778,000
2025-01-10	0.660	0.670	0.640	0.650	0.650	409,000
2025-01-09	0.670	0.680	0.660	0.680	0.680	764,000
2025-01-08	0.690	0.690	0.670	0.680	0.680	287,000
2025-01-07	0.680	0.690	0.670	0.690	0.690	215,000
2025-01-06	0.670	0.690	0.670	0.680	0.680	2,548,000
2025-01-03	0.690	0.690	0.670	0.670	0.670	572,000
2025-01-02	0.660	0.690	0.660	0.690	0.690	842,000
2024-12-31	0.690	0.710	0.660	0.660	0.660	7,545,000
2024-12-30	0.700	0.720	0.660	0.690	0.690	1,558,000
2024-12-27	0.730	0.730	0.690	0.700	0.700	2,247,000
2024-12-24	0.740	0.750	0.720	0.730	0.730	655,000
2024-12-23	0.760	0.760	0.720	0.750	0.750	1,174,000
2024-12-20	0.770	0.770	0.750	0.770	0.770	899,000
2024-12-19	0.760	0.780	0.750	0.780	0.780	845,000
2024-12-18	0.800	0.800	0.770	0.790	0.790	1,248,000
2024-12-17	0.810	0.820	0.790	0.800	0.800	1,027,000
2024-12-16	0.820	0.820	0.800	0.810	0.810	673,000
2024-12-13	0.840	0.840	0.810	0.830	0.830	1,515,000
2024-12-12	0.840	0.860	0.830	0.840	0.840	1,687,000
2024-12-11	0.820	0.850	0.820	0.840	0.840	512,000
2024-12-10	0.950	0.950	0.830	0.860	0.860	2,203,000
2024-12-09	0.860	0.890	0.830	0.890	0.890	4,675,000
2024-12-06	0.820	0.870	0.820	0.840	0.840	2,379,000
2024-12-05	0.800	0.820	0.790	0.820	0.820	286,000
2024-12-04	0.800	0.820	0.780	0.810	0.810	2,009,000
2024-12-03	0.820	0.820	0.790	0.810	0.810	1,200,000
2024-12-02	0.820	0.840	0.810	0.820	0.820	2,262,000
2024-11-29	0.820	0.840	0.820	0.840	0.840	1,066,000
2024-11-28	0.810	0.830	0.810	0.810	0.810	574,000
2024-11-27	0.830	0.850	0.800	0.830	0.830	1,173,000
2024-11-26	0.790	0.850	0.790	0.820	0.820	540,000
2024-11-25	0.800	0.840	0.800	0.830	0.830	468,000
2024-11-22	0.820	0.850	0.800	0.810	0.810	2,151,000
2024-11-21	0.890	0.890	0.840	0.860	0.860	935,000
2024-11-20	0.840	0.890	0.840	0.880	0.880	1,066,000
2024-11-19	0.890	0.930	0.850	0.850	0.850	1,593,000
2024-11-18	0.940	0.980	0.890	0.900	0.900	1,876,000
2024-11-15	0.950	1.020	0.880	0.970	0.970	6,834,000
2024-11-14	0.900	1.090	0.880	0.930	0.930	15,961,000
2024-11-13	0.790	0.890	0.790	0.880	0.880	1,353,000
2024-11-12	0.880	0.880	0.800	0.810	0.810	1,099,000
2024-11-11	0.850	0.880	0.820	0.850	0.850	1,090,000

← NewerPage 8 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.