Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	15.650	15.800	15.100	15.200	15.200	14,211,470
2026-01-26	15.250	15.640	15.010	15.510	15.510	15,340,100
2026-01-23	16.300	16.490	15.130	15.180	15.180	45,177,762
2026-01-22	16.900	16.900	16.130	16.390	16.390	11,098,420
2026-01-21	16.520	17.320	16.030	16.730	16.730	17,478,910
2026-01-20	16.400	17.000	16.170	16.250	16.250	19,875,000
2026-01-19	17.490	17.690	15.960	15.960	15.960	42,116,500
2026-01-16	18.200	18.750	17.800	18.200	18.200	15,952,000
2026-01-15	18.930	19.330	17.710	18.440	18.440	28,947,461
2026-01-14	19.470	20.640	19.180	19.430	19.430	35,973,441
2026-01-13	19.790	20.560	18.850	19.720	19.720	51,844,289
2026-01-12	18.200	19.500	18.100	19.030	19.030	59,620,648
2026-01-09	15.500	17.570	15.250	17.480	17.480	46,432,379
2026-01-08	14.920	15.450	13.930	15.440	15.440	33,806,488
2026-01-07	15.600	15.620	14.740	14.790	14.790	22,237,301
2026-01-06	15.650	16.000	15.420	15.600	15.600	17,457,010
2026-01-05	15.260	15.790	15.050	15.430	15.430	15,934,200
2026-01-02	15.280	16.180	14.990	15.700	15.700	2,620,078
2025-12-31	15.440	15.740	15.030	15.280	15.280	9,075,010
2025-12-30	15.530	15.650	15.150	15.300	15.300	8,625,000
2025-12-29	15.100	15.890	14.720	15.180	15.180	16,805,850
2025-12-24	15.400	15.870	15.050	15.100	15.100	11,002,520
2025-12-23	15.330	15.600	14.900	15.400	15.400	7,647,000
2025-12-22	15.790	15.890	15.200	15.300	15.300	9,441,561
2025-12-19	15.110	15.660	14.920	15.560	15.560	9,602,754
2025-12-18	15.250	15.550	14.800	14.820	14.820	7,210,000
2025-12-17	15.120	15.500	14.770	15.470	15.470	10,868,500
2025-12-16	15.650	15.760	14.760	15.020	15.020	8,291,702
2025-12-15	15.480	15.800	15.200	15.650	15.650	9,073,004
2025-12-12	16.530	17.150	15.480	15.700	15.700	42,867,324
2025-12-11	14.440	16.510	14.300	16.410	16.410	41,774,838
2025-12-10	14.090	14.300	13.460	14.300	14.300	15,832,287
2025-12-09	14.360	14.560	13.920	14.120	14.120	14,783,000
2025-12-08	14.780	14.780	13.930	14.220	14.220	11,227,070
2025-12-05	14.260	14.900	14.080	14.610	14.610	11,112,161
2025-12-04	14.200	14.400	13.910	14.150	14.150	7,786,692
2025-12-03	14.160	14.300	13.770	14.110	14.110	11,741,564
2025-12-02	14.870	14.870	13.930	14.020	14.020	12,129,050
2025-12-01	14.610	15.200	14.530	14.670	14.670	12,044,130
2025-11-28	14.080	14.980	14.080	14.670	14.670	20,555,235
2025-11-27	14.700	14.810	13.660	13.960	13.960	39,704,000
2025-11-26	14.470	14.990	14.100	14.450	14.450	18,783,095
2025-11-25	16.460	16.720	13.600	14.530	14.530	72,359,614
2025-11-24	16.630	17.200	15.770	16.160	16.160	46,184,850
2025-11-21	17.300	18.050	16.550	18.000	18.000	24,814,860
2025-11-20	18.610	18.880	17.770	18.050	18.050	10,824,000
2025-11-19	18.550	18.750	17.780	18.280	18.280	9,880,491
2025-11-18	18.700	19.350	18.240	18.480	18.480	14,325,484
2025-11-17	18.730	20.140	18.680	18.950	18.950	27,535,720
2025-11-14	18.400	19.200	18.050	18.700	18.700	10,270,064
2025-11-13	19.100	19.460	18.520	18.860	18.860	14,766,600
2025-11-12	18.450	19.300	18.060	19.190	19.190	18,506,497
2025-11-11	18.510	19.580	18.510	19.230	19.230	31,489,266
2025-11-10	17.300	18.400	17.110	18.310	18.310	14,264,000
2025-11-07	17.740	17.740	16.950	17.310	17.310	14,168,250
2025-11-06	18.470	18.800	17.990	18.170	18.170	18,163,954
2025-11-05	17.820	17.820	16.710	17.600	17.600	24,277,932
2025-11-04	18.820	18.930	18.070	18.420	18.420	15,240,200
2025-11-03	18.000	19.280	18.000	18.920	18.920	25,886,275
2025-10-31	16.530	18.000	16.360	17.840	17.840	20,720,120

← NewerPage 4 of 21 · 1,230 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.