Mobvista Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	17.600	17.610	16.130	16.540	16.540	18,278,593
2025-10-28	18.310	18.340	17.200	17.250	17.250	14,002,050
2025-10-27	17.650	18.230	17.020	18.070	18.070	18,992,090
2025-10-24	16.650	17.500	16.530	17.210	17.210	16,010,000
2025-10-23	16.300	16.350	15.600	16.300	16.300	8,391,050
2025-10-22	16.700	16.700	15.980	16.160	16.160	6,789,965
2025-10-21	16.200	17.100	16.200	16.530	16.530	15,127,185
2025-10-20	16.270	16.800	16.240	16.630	16.630	11,815,000
2025-10-17	17.010	17.060	15.680	15.800	15.800	17,208,400
2025-10-16	17.570	17.850	16.730	17.010	17.010	13,245,000
2025-10-15	16.400	17.500	16.250	17.280	17.280	22,794,000
2025-10-14	16.500	17.040	15.940	16.150	16.150	23,769,642
2025-10-13	15.500	16.560	15.300	16.100	16.100	26,782,490
2025-10-10	17.800	18.100	16.250	16.430	16.430	36,749,938
2025-10-09	19.160	19.310	17.800	18.000	18.000	34,485,311
2025-10-08	19.710	19.710	18.210	19.190	19.190	8,203,272
2025-10-06	19.880	20.280	18.860	20.200	20.200	4,761,000
2025-10-03	20.280	20.400	19.550	19.890	19.890	3,290,350
2025-10-02	21.200	21.620	20.200	20.400	20.400	4,512,969
2025-09-30	19.590	21.080	19.550	20.980	20.980	25,774,090
2025-09-29	19.150	19.400	18.680	19.030	19.030	12,978,000
2025-09-26	20.200	20.500	18.630	18.810	18.810	29,839,289
2025-09-25	19.690	20.680	19.200	20.500	20.500	24,757,551
2025-09-24	19.660	20.100	19.320	19.690	19.690	17,378,322
2025-09-23	18.990	19.880	18.900	19.630	19.630	37,504,078
2025-09-22	18.180	18.990	17.620	18.690	18.690	26,582,816
2025-09-19	16.800	18.250	16.700	17.900	17.900	46,007,454
2025-09-18	16.600	17.090	16.080	16.600	16.600	31,694,700
2025-09-17	17.290	17.330	16.380	16.690	16.690	25,975,012
2025-09-16	16.890	17.350	16.670	17.060	17.060	22,335,424
2025-09-15	17.490	17.490	16.000	16.640	16.640	31,863,348
2025-09-12	17.740	17.750	16.680	17.080	17.080	33,708,986
2025-09-11	17.620	17.780	16.530	17.460	17.460	24,036,000
2025-09-10	17.600	18.600	17.360	17.740	17.740	33,098,370
2025-09-09	17.860	18.390	17.160	17.250	17.250	30,339,000
2025-09-08	17.880	18.390	17.150	17.230	17.230	39,440,592
2025-09-05	17.200	19.010	17.050	18.160	18.160	72,403,304
2025-09-04	16.010	17.370	15.750	16.660	16.660	44,660,368
2025-09-03	14.880	16.090	14.780	15.860	15.860	43,076,274
2025-09-02	16.230	16.230	14.250	14.530	14.530	50,432,432
2025-09-01	15.080	16.640	14.890	16.100	16.100	81,478,530
2025-08-29	14.710	14.920	13.800	14.110	14.110	26,945,700
2025-08-28	13.850	14.490	13.300	14.350	14.350	38,824,986
2025-08-27	13.980	14.800	13.570	13.850	13.850	51,333,780
2025-08-26	13.150	13.840	12.970	13.480	13.480	45,311,902
2025-08-25	12.570	13.480	12.550	13.020	13.020	52,898,940
2025-08-22	12.490	12.930	12.160	12.300	12.300	52,944,462
2025-08-21	13.600	14.150	12.180	12.560	12.560	131,145,400
2025-08-20	15.280	15.740	14.000	14.810	14.810	68,706,970
2025-08-19	14.000	16.500	14.000	15.900	15.900	88,744,524
2025-08-18	12.920	14.080	12.700	14.060	14.060	42,510,525
2025-08-15	13.330	13.540	12.690	12.800	12.800	39,503,244
2025-08-14	11.760	13.460	11.560	13.340	13.340	57,075,869
2025-08-13	11.500	11.990	11.180	11.890	11.890	28,819,947
2025-08-12	11.320	12.000	11.150	11.420	11.420	39,397,192
2025-08-11	10.600	11.760	10.600	11.260	11.260	41,714,355
2025-08-08	11.180	11.270	10.390	10.470	10.470	46,961,811
2025-08-07	10.500	10.770	10.100	10.400	10.400	27,574,178
2025-08-06	10.190	10.650	9.860	10.560	10.560	35,709,384
2025-08-05	9.900	10.240	9.580	10.190	10.190	42,749,636

← NewerPage 5 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.