Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.370	10.370	9.655	9.745	9.745	12,395,847
2026-10-21	10.670	10.670	10.230	10.370	10.370	6,086,539
2026-10-20	10.590	11.070	10.250	10.410	10.410	14,637,000
2026-10-16	11.080	11.380	10.710	10.900	10.900	12,918,001
2026-10-15	11.260	11.320	10.460	10.830	10.830	19,066,488
2026-10-14	11.870	12.050	11.560	11.590	11.590	9,346,184
2026-10-13	11.550	11.900	11.310	11.760	11.760	7,063,138
2026-10-12	11.910	12.130	11.530	11.920	11.920	8,434,715
2026-10-09	11.280	12.070	11.000	11.900	11.900	12,438,311
2026-10-08	12.610	13.200	10.980	11.240	11.240	21,505,000
2026-10-07	12.540	12.550	11.890	12.550	12.550	1,430,679
2026-10-06	12.750	12.750	12.060	12.390	12.390	2,825,331
2026-10-05	12.990	12.990	12.400	12.750	12.750	3,335,000
2026-10-02	13.210	13.400	11.500	13.000	13.000	4,916,883
2026-09-30	12.660	13.950	12.580	13.510	13.510	20,654,410
2026-09-29	12.640	12.750	12.400	12.570	12.570	5,145,620
2026-09-28	12.490	12.670	12.170	12.620	12.620	8,502,000
2026-09-25	12.210	12.370	11.900	12.370	12.370	2,056,587
2026-09-24	12.650	12.830	12.230	12.390	12.390	6,999,141
2026-09-23	12.690	12.940	12.220	12.540	12.540	10,632,191
2026-09-22	12.770	13.190	12.720	12.820	12.820	23,567,439
2026-09-21	12.880	12.990	12.110	12.360	12.360	24,146,053
2026-09-18	11.250	12.720	11.140	12.720	12.720	45,862,680
2026-09-17	10.640	11.350	10.570	11.250	11.250	22,612,000
2026-09-16	10.780	10.900	10.250	10.830	10.830	13,837,668
2026-09-15	10.540	10.870	10.310	10.700	10.700	15,146,000
2026-09-14	9.745	10.490	9.560	10.350	10.350	13,424,000
2026-09-11	9.730	9.880	9.550	9.780	9.780	7,709,279
2026-09-10	9.835	10.080	9.715	9.810	9.810	4,949,000
2026-09-09	10.160	10.200	9.810	9.935	9.935	9,196,000
2026-09-08	10.400	10.500	10.080	10.150	10.150	8,317,202
2026-09-07	10.200	10.660	10.160	10.340	10.340	8,837,000
2026-09-04	9.700	10.490	9.700	10.250	10.250	18,108,000
2026-09-03	10.150	10.230	9.520	9.620	9.620	11,933,260
2026-09-02	10.250	10.340	9.850	10.070	10.070	10,536,000
2026-09-01	10.850	10.940	10.240	10.270	10.270	15,346,902
2026-08-31	10.500	10.960	10.250	10.900	10.900	29,613,750
2026-08-28	10.700	11.150	10.450	10.560	10.560	12,666,942
2026-08-27	10.650	10.930	10.400	10.650	10.650	11,250,040
2026-08-26	10.690	11.000	10.330	10.450	10.450	10,993,000
2026-08-25	10.000	10.850	9.690	10.680	10.680	19,579,115
2026-08-24	10.150	10.310	9.920	9.975	9.975	10,347,744
2026-08-21	10.540	10.640	10.000	10.150	10.150	14,362,001
2026-08-20	10.870	11.050	10.500	10.540	10.540	10,838,738
2026-08-19	10.980	11.050	10.520	10.600	10.600	8,703,249
2026-08-18	11.650	11.650	10.720	10.870	10.870	14,905,622
2026-08-17	11.380	11.680	11.200	11.520	11.520	14,260,000
2026-08-14	10.970	11.700	10.940	11.390	11.390	17,602,643
2026-08-13	11.020	11.480	10.900	10.930	10.930	10,609,000
2026-08-12	11.300	11.300	10.940	11.040	11.040	7,218,760
2026-08-11	11.430	11.740	11.160	11.200	11.200	8,914,805
2026-08-10	11.250	11.620	11.090	11.430	11.430	17,464,293
2026-08-07	11.050	11.170	10.650	11.050	11.050	11,538,001
2026-08-06	11.470	11.670	10.780	11.040	11.040	23,658,949
2026-08-05	11.600	12.110	11.350	11.920	11.920	14,367,000
2026-08-04	11.280	11.530	10.950	11.430	11.430	12,219,000
2026-08-03	11.660	11.660	10.820	11.070	11.070	13,003,311
2026-07-31	10.810	11.740	10.500	11.150	11.150	27,222,191
2026-07-30	10.890	11.070	10.450	10.520	10.520	9,357,000
2026-07-29	10.500	10.900	10.480	10.890	10.890	12,887,000

Page 1 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-07	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.