Mobvoi Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.900 | 0.930 | 0.850 | 0.850 | 0.850 | 1,914,000 |
| 2024-11-07 | 0.860 | 0.920 | 0.850 | 0.900 | 0.900 | 1,568,000 |
| 2024-11-06 | 0.910 | 0.930 | 0.860 | 0.880 | 0.880 | 1,623,000 |
| 2024-11-05 | 0.910 | 0.950 | 0.890 | 0.930 | 0.930 | 2,045,000 |
| 2024-11-04 | 0.920 | 0.940 | 0.910 | 0.920 | 0.920 | 795,000 |
| 2024-11-01 | 0.930 | 0.980 | 0.930 | 0.930 | 0.930 | 643,000 |
| 2024-10-31 | 0.930 | 0.960 | 0.930 | 0.960 | 0.960 | 826,000 |
| 2024-10-30 | 0.970 | 0.990 | 0.930 | 0.950 | 0.950 | 551,000 |
| 2024-10-29 | 1.010 | 1.030 | 0.970 | 0.970 | 0.970 | 1,387,000 |
| 2024-10-28 | 1.000 | 1.080 | 0.950 | 1.010 | 1.010 | 1,271,000 |
| 2024-10-25 | 0.930 | 1.030 | 0.910 | 1.000 | 1.000 | 1,772,000 |
| 2024-10-24 | 0.900 | 1.030 | 0.900 | 0.960 | 0.960 | 4,581,000 |
| 2024-10-23 | 0.900 | 1.200 | 0.860 | 1.050 | 1.050 | 8,197,000 |
| 2024-10-22 | 0.910 | 0.950 | 0.890 | 0.920 | 0.920 | 1,500,000 |
| 2024-10-21 | 0.950 | 1.020 | 0.930 | 0.930 | 0.930 | 1,007,765 |
| 2024-10-18 | 0.970 | 1.070 | 0.970 | 1.000 | 1.000 | 2,680,000 |
| 2024-10-17 | 1.030 | 1.170 | 0.980 | 0.980 | 0.980 | 1,473,000 |
| 2024-10-16 | 1.050 | 1.160 | 1.030 | 1.040 | 1.040 | 2,055,000 |
| 2024-10-15 | 1.200 | 1.290 | 1.050 | 1.100 | 1.100 | 2,829,000 |
| 2024-10-14 | 1.320 | 1.500 | 1.250 | 1.300 | 1.300 | 2,413,000 |
| 2024-10-10 | 1.500 | 1.590 | 1.480 | 1.500 | 1.500 | 983,000 |
| 2024-10-09 | 1.750 | 1.850 | 1.420 | 1.480 | 1.480 | 4,092,000 |
| 2024-10-08 | 1.980 | 2.000 | 1.710 | 1.810 | 1.810 | 5,668,000 |
| 2024-10-07 | 2.220 | 2.250 | 1.900 | 2.070 | 2.070 | 5,378,000 |
| 2024-10-04 | 2.000 | 2.230 | 2.000 | 2.190 | 2.190 | 13,219,000 |
| 2024-10-03 | 1.910 | 2.000 | 1.490 | 1.950 | 1.950 | 10,261,000 |
| 2024-10-02 | 1.430 | 1.940 | 1.430 | 1.910 | 1.910 | 9,326,000 |
| 2024-09-30 | 1.300 | 1.490 | 1.300 | 1.430 | 1.430 | 4,466,000 |
| 2024-09-27 | 1.190 | 1.580 | 1.120 | 1.280 | 1.280 | 9,051,000 |
| 2024-09-26 | 1.100 | 1.190 | 1.080 | 1.100 | 1.100 | 2,964,000 |
| 2024-09-25 | 1.230 | 1.270 | 1.080 | 1.100 | 1.100 | 2,428,000 |
| 2024-09-24 | 1.200 | 1.370 | 1.190 | 1.230 | 1.230 | 3,244,000 |
| 2024-09-23 | 1.160 | 1.430 | 1.050 | 1.270 | 1.270 | 6,934,000 |
| 2024-09-20 | 0.780 | 1.280 | 0.770 | 1.210 | 1.210 | 17,099,000 |
| 2024-09-19 | 0.720 | 0.770 | 0.690 | 0.760 | 0.760 | 1,056,000 |
| 2024-09-17 | 0.720 | 0.740 | 0.670 | 0.700 | 0.700 | 352,000 |
| 2024-09-16 | 0.680 | 0.740 | 0.680 | 0.720 | 0.720 | 254,000 |
| 2024-09-13 | 0.690 | 0.710 | 0.680 | 0.700 | 0.700 | 548,000 |
| 2024-09-12 | 0.700 | 0.770 | 0.670 | 0.700 | 0.700 | 971,000 |
| 2024-09-11 | 0.760 | 0.780 | 0.660 | 0.700 | 0.700 | 2,555,000 |
| 2024-09-10 | 0.780 | 0.790 | 0.760 | 0.780 | 0.780 | 517,000 |
| 2024-09-09 | 0.960 | 0.960 | 0.780 | 0.780 | 0.780 | 3,542,000 |
| 2024-09-05 | 1.010 | 1.010 | 0.950 | 0.970 | 0.970 | 518,000 |
| 2024-09-04 | 1.020 | 1.030 | 0.980 | 0.980 | 0.980 | 1,019,000 |
| 2024-09-03 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 461,000 |
| 2024-09-02 | 1.080 | 1.080 | 1.040 | 1.060 | 1.060 | 327,000 |
| 2024-08-30 | 1.070 | 1.140 | 1.060 | 1.090 | 1.090 | 601,000 |
| 2024-08-29 | 1.080 | 1.090 | 1.030 | 1.070 | 1.070 | 405,000 |
| 2024-08-28 | 1.080 | 1.080 | 1.040 | 1.070 | 1.070 | 557,000 |
| 2024-08-27 | 1.060 | 1.100 | 1.050 | 1.080 | 1.080 | 195,000 |
| 2024-08-26 | 1.100 | 1.100 | 1.040 | 1.080 | 1.080 | 384,000 |
| 2024-08-23 | 1.150 | 1.150 | 1.060 | 1.100 | 1.100 | 166,000 |
| 2024-08-22 | 1.100 | 1.140 | 1.070 | 1.080 | 1.080 | 400,000 |
| 2024-08-21 | 1.150 | 1.150 | 1.040 | 1.100 | 1.100 | 351,000 |
| 2024-08-20 | 1.150 | 1.150 | 1.050 | 1.080 | 1.080 | 801,000 |
| 2024-08-19 | 1.170 | 1.180 | 1.140 | 1.160 | 1.160 | 263,000 |
| 2024-08-16 | 1.190 | 1.190 | 1.130 | 1.160 | 1.160 | 527,000 |
| 2024-08-15 | 1.120 | 1.220 | 1.120 | 1.150 | 1.150 | 304,000 |
| 2024-08-14 | 1.250 | 1.250 | 1.140 | 1.170 | 1.170 | 1,125,000 |
| 2024-08-13 | 1.240 | 1.290 | 1.200 | 1.230 | 1.230 | 832,000 |
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.