Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.910	15.100	14.020	14.130	14.130	12,228,700
2026-04-27	14.700	14.950	14.250	14.820	14.820	13,180,050
2026-04-24	13.500	14.930	13.180	14.400	14.400	28,548,801
2026-04-23	14.100	14.110	13.620	13.730	13.730	10,789,800
2026-04-22	14.360	14.360	13.900	14.080	14.080	7,711,000
2026-04-21	14.870	14.870	14.130	14.350	14.350	9,940,500
2026-04-20	15.220	15.530	14.780	14.800	14.800	8,684,000
2026-04-17	15.700	15.750	15.030	15.220	15.220	8,482,251
2026-04-16	15.560	15.880	15.270	15.520	15.520	10,341,730
2026-04-15	14.820	15.190	14.820	14.970	14.970	8,582,000
2026-04-14	14.830	15.440	14.630	14.690	14.690	18,425,199
2026-04-13	14.230	14.500	13.900	14.260	14.260	5,225,902
2026-04-10	14.600	14.750	14.070	14.200	14.200	10,689,100
2026-04-09	14.660	15.140	14.420	14.430	14.430	11,063,660
2026-04-08	13.800	15.170	13.800	15.060	15.060	27,609,770
2026-04-02	13.810	13.810	13.000	13.160	13.160	11,520,000
2026-04-01	13.800	14.070	13.460	13.870	13.870	16,094,000
2026-03-31	13.850	13.970	13.090	13.150	13.150	10,548,040
2026-03-30	13.400	14.000	13.140	13.680	13.680	8,280,000
2026-03-27	13.650	14.230	13.430	13.590	13.590	12,803,160
2026-03-26	14.870	14.870	13.840	13.900	13.900	13,566,000
2026-03-25	14.980	15.500	14.480	14.730	14.730	12,751,220
2026-03-24	14.890	15.160	14.440	14.870	14.870	11,503,230
2026-03-23	15.300	15.300	14.280	14.600	14.600	14,659,400
2026-03-20	15.800	16.150	15.270	15.540	15.540	14,643,000
2026-03-19	15.660	16.080	15.220	15.580	15.580	11,592,000
2026-03-18	16.030	16.700	15.710	15.900	15.900	19,141,920
2026-03-17	16.310	16.780	15.830	16.030	16.030	15,248,140
2026-03-16	17.000	17.060	15.810	16.310	16.310	29,798,490
2026-03-13	15.660	18.200	15.580	16.880	16.880	103,818,898
2026-03-12	14.160	15.150	14.100	14.940	14.940	40,641,398
2026-03-11	13.600	14.000	13.390	13.820	13.820	26,519,311
2026-03-10	12.920	13.820	12.640	13.640	13.640	22,777,010
2026-03-09	12.140	12.520	11.930	12.470	12.470	16,564,801
2026-03-06	12.750	13.280	12.680	12.720	12.720	16,193,500
2026-03-05	12.900	13.000	12.400	12.430	12.430	13,841,000
2026-03-04	12.990	12.990	11.930	12.180	12.180	21,930,570
2026-03-03	12.600	13.960	12.490	13.040	13.040	44,926,910
2026-03-02	11.500	12.460	11.270	12.000	12.000	18,855,301
2026-02-27	11.800	12.610	11.720	11.900	11.900	21,620,750
2026-02-26	12.310	12.560	11.610	11.650	11.650	15,106,500
2026-02-25	12.310	12.450	11.930	12.040	12.040	9,126,010
2026-02-24	12.800	12.800	11.900	12.120	12.120	21,281,160
2026-02-23	13.110	13.200	12.900	13.010	13.010	2,298,296
2026-02-20	12.910	13.540	12.850	13.190	13.190	2,184,808
2026-02-16	12.950	13.280	12.910	12.940	12.940	968,000
2026-02-13	13.100	13.560	12.800	12.910	12.910	21,829,150
2026-02-12	13.900	14.200	13.460	13.900	13.900	19,039,381
2026-02-11	14.490	14.850	14.060	14.300	14.300	12,326,000
2026-02-10	15.000	15.250	14.500	14.620	14.620	17,961,471
2026-02-09	13.490	14.580	13.240	14.230	14.230	24,083,500
2026-02-06	13.000	13.570	12.810	13.080	13.080	13,978,500
2026-02-05	12.750	13.700	12.590	13.340	13.340	14,507,030
2026-02-04	14.100	14.100	12.690	13.600	13.600	37,694,594
2026-02-03	14.300	14.800	14.170	14.450	14.450	18,502,250
2026-02-02	13.790	14.350	13.520	14.100	14.100	21,853,920
2026-01-30	15.600	15.600	14.700	14.850	14.850	13,744,040
2026-01-29	14.820	15.950	14.570	15.350	15.350	26,812,000
2026-01-28	15.300	15.580	14.730	14.820	14.820	22,019,730
2026-01-27	15.650	15.800	15.100	15.200	15.200	14,211,470

← NewerPage 3 of 21 · 1,229 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.