Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	10.710	11.100	10.210	10.320	10.320	8,435,000
2026-07-27	10.110	10.730	10.110	10.550	10.550	4,637,000
2026-07-24	10.650	10.650	10.240	10.240	10.240	6,245,000
2026-07-23	10.970	11.050	10.720	10.840	10.840	5,679,000
2026-07-22	10.900	11.150	10.620	10.970	10.970	9,041,000
2026-07-21	10.420	10.900	10.330	10.750	10.750	7,784,270
2026-07-20	10.200	10.460	10.050	10.430	10.430	10,478,000
2026-07-17	10.780	10.840	9.940	10.070	10.070	13,069,410
2026-07-16	10.300	11.170	10.300	10.870	10.870	17,994,910
2026-07-15	10.460	10.660	9.880	10.460	10.460	15,259,691
2026-07-14	10.320	10.420	9.650	10.420	10.420	34,137,719
2026-07-13	11.000	11.030	10.240	10.430	10.430	13,523,940
2026-07-10	11.280	11.650	10.830	11.100	11.100	15,826,685
2026-07-09	11.420	11.630	11.050	11.150	11.150	13,659,410
2026-07-08	10.800	11.640	10.560	11.500	11.500	19,749,859
2026-07-07	11.050	11.450	10.600	10.720	10.720	10,720,430
2026-07-06	11.060	11.270	10.600	11.010	11.010	9,331,110
2026-07-03	10.850	11.200	10.580	10.880	10.880	13,706,629
2026-07-02	10.800	11.230	10.480	10.860	10.860	19,564,957
2026-06-30	10.780	10.780	10.020	10.130	10.130	15,334,145
2026-06-29	10.500	10.850	10.420	10.500	10.500	17,157,000
2026-06-26	10.700	10.700	10.040	10.190	10.190	17,905,787
2026-06-25	11.280	11.280	10.620	10.850	10.850	13,865,851
2026-06-24	11.450	11.660	10.800	11.100	11.100	20,188,248
2026-06-23	12.080	12.250	11.400	11.600	11.600	17,091,215
2026-06-22	12.870	12.870	11.900	12.040	12.040	12,648,122
2026-06-18	13.060	13.060	12.280	12.780	12.780	18,512,689
2026-06-17	13.400	13.440	13.020	13.050	13.050	8,003,956
2026-06-16	14.150	14.150	13.260	13.270	13.270	8,784,370
2026-06-15	14.080	14.230	13.650	13.990	13.990	9,317,790
2026-06-12	13.400	13.870	13.020	13.830	13.830	21,813,369
2026-06-11	12.900	13.260	12.280	13.100	13.100	9,953,920
2026-06-10	12.710	13.400	12.440	12.880	12.880	23,668,391
2026-06-09	13.560	13.910	12.550	12.650	12.650	21,249,992
2026-06-08	13.530	13.930	13.230	13.260	13.260	11,138,660
2026-06-05	14.090	14.260	13.350	13.920	13.920	13,063,710
2026-06-04	14.010	14.430	13.920	14.020	14.020	12,920,420
2026-06-03	15.000	15.010	14.100	14.120	14.120	18,844,051
2026-06-02	15.000	15.660	14.450	14.920	14.920	23,734,461
2026-06-01	16.160	16.160	14.680	15.260	15.260	43,926,102
2026-05-29	14.800	16.300	14.590	16.160	16.160	51,355,621
2026-05-28	14.460	15.040	14.160	14.360	14.360	77,224,414
2026-05-27	14.130	14.250	13.750	14.000	14.000	17,435,551
2026-05-26	14.520	14.520	13.650	13.890	13.890	33,000,828
2026-05-22	14.230	14.970	13.940	14.610	14.610	16,287,580
2026-05-21	14.380	14.900	13.890	14.150	14.150	14,153,150
2026-05-20	14.440	14.930	14.260	14.360	14.360	102,107,297
2026-05-19	14.400	15.000	14.400	14.660	14.660	10,363,710
2026-05-18	14.770	14.850	14.260	14.480	14.480	12,676,790
2026-05-15	15.080	15.370	14.440	14.630	14.630	16,009,390
2026-05-14	14.350	15.290	14.000	14.690	14.690	34,487,059
2026-05-13	14.640	14.900	14.160	14.260	14.260	20,495,770
2026-05-12	15.560	15.570	14.590	14.630	14.630	18,822,100
2026-05-11	16.640	16.890	15.140	15.300	15.300	34,608,219
2026-05-08	17.950	18.280	16.480	16.740	16.740	24,887,539
2026-05-07	18.200	18.560	17.430	17.590	17.590	18,723,199
2026-05-06	17.540	18.820	16.810	18.180	18.180	33,722,340
2026-05-05	17.750	18.430	17.690	18.150	18.150	5,577,342
2026-05-04	16.780	17.970	16.700	17.750	17.750	10,133,390
2026-04-30	16.160	16.730	15.530	16.300	16.300	24,396,600

← NewerPage 2 of 3 · 126 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.