Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 9.090 | 9.230 | 8.270 | 8.440 | 8.440 | 49,516,000 |
| 2025-02-06 | 8.320 | 9.440 | 8.210 | 8.920 | 8.920 | 71,219,939 |
| 2025-02-05 | 8.000 | 8.750 | 7.650 | 8.290 | 8.290 | 46,596,770 |
| 2025-02-04 | 8.600 | 8.880 | 8.170 | 8.260 | 8.260 | 22,468,626 |
| 2025-02-03 | 7.420 | 8.730 | 7.040 | 8.490 | 8.490 | 20,446,370 |
| 2025-01-28 | 7.240 | 7.390 | 7.100 | 7.210 | 7.210 | 2,262,546 |
| 2025-01-27 | 7.980 | 8.230 | 7.240 | 7.240 | 7.240 | 36,953,553 |
| 2025-01-24 | 7.270 | 7.670 | 7.100 | 7.510 | 7.510 | 26,524,908 |
| 2025-01-23 | 7.260 | 7.520 | 7.150 | 7.190 | 7.190 | 34,212,000 |
| 2025-01-22 | 7.390 | 7.420 | 6.730 | 7.050 | 7.050 | 30,801,724 |
| 2025-01-21 | 7.300 | 7.570 | 7.100 | 7.390 | 7.390 | 24,256,780 |
| 2025-01-20 | 8.250 | 8.280 | 7.200 | 7.220 | 7.220 | 34,426,003 |
| 2025-01-17 | 8.010 | 8.190 | 7.750 | 7.960 | 7.960 | 22,295,632 |
| 2025-01-16 | 8.180 | 8.410 | 7.820 | 8.050 | 8.050 | 25,551,159 |
| 2025-01-15 | 8.320 | 8.530 | 7.750 | 7.890 | 7.890 | 32,505,036 |
| 2025-01-14 | 7.160 | 8.550 | 7.100 | 8.120 | 8.120 | 61,994,772 |
| 2025-01-13 | 7.240 | 7.360 | 6.890 | 7.080 | 7.080 | 17,360,671 |
| 2025-01-10 | 7.550 | 7.900 | 7.120 | 7.180 | 7.180 | 27,083,684 |
| 2025-01-09 | 7.760 | 7.850 | 7.450 | 7.560 | 7.560 | 17,704,000 |
| 2025-01-08 | 7.610 | 8.000 | 7.260 | 7.760 | 7.760 | 34,710,090 |
| 2025-01-07 | 7.370 | 7.860 | 7.160 | 7.560 | 7.560 | 31,386,055 |
| 2025-01-06 | 7.330 | 7.850 | 7.020 | 7.360 | 7.360 | 40,764,229 |
| 2025-01-03 | 7.010 | 7.600 | 6.660 | 7.180 | 7.180 | 54,162,614 |
| 2025-01-02 | 8.500 | 8.500 | 6.860 | 6.890 | 6.890 | 69,648,000 |
| 2024-12-31 | 8.330 | 8.850 | 8.250 | 8.340 | 8.340 | 16,469,115 |
| 2024-12-30 | 8.850 | 8.850 | 8.160 | 8.370 | 8.370 | 25,320,000 |
| 2024-12-27 | 8.490 | 9.130 | 8.480 | 8.700 | 8.700 | 42,509,000 |
| 2024-12-24 | 8.850 | 9.000 | 8.290 | 8.370 | 8.370 | 19,964,000 |
| 2024-12-23 | 8.770 | 9.140 | 8.490 | 8.850 | 8.850 | 41,444,012 |
| 2024-12-20 | 8.450 | 9.190 | 8.370 | 8.400 | 8.400 | 35,935,422 |
| 2024-12-19 | 9.210 | 9.380 | 8.510 | 8.600 | 8.600 | 43,523,000 |
| 2024-12-18 | 9.000 | 10.120 | 9.000 | 9.680 | 9.680 | 41,274,248 |
| 2024-12-17 | 10.180 | 10.260 | 8.940 | 9.200 | 9.200 | 41,473,648 |
| 2024-12-16 | 10.400 | 10.620 | 9.710 | 9.900 | 9.900 | 31,013,000 |
| 2024-12-13 | 10.860 | 11.160 | 10.020 | 10.120 | 10.120 | 43,850,392 |
| 2024-12-12 | 10.600 | 11.280 | 10.020 | 10.600 | 10.600 | 67,892,907 |
| 2024-12-11 | 8.400 | 10.860 | 8.380 | 10.580 | 10.580 | 111,474,609 |
| 2024-12-10 | 8.100 | 9.140 | 7.810 | 8.740 | 8.740 | 57,120,010 |
| 2024-12-09 | 9.350 | 9.680 | 8.020 | 8.490 | 8.490 | 81,633,273 |
| 2024-12-06 | 8.600 | 9.800 | 8.580 | 9.050 | 9.050 | 100,111,908 |
| 2024-12-05 | 8.160 | 8.950 | 7.980 | 8.310 | 8.310 | 91,382,506 |
| 2024-12-04 | 8.140 | 8.410 | 7.680 | 7.810 | 7.810 | 75,788,052 |
| 2024-12-03 | 8.490 | 8.740 | 7.630 | 7.700 | 7.700 | 44,448,530 |
| 2024-12-02 | 8.230 | 8.600 | 8.090 | 8.550 | 8.550 | 41,916,932 |
| 2024-11-29 | 7.800 | 8.630 | 7.430 | 8.000 | 8.000 | 65,197,611 |
| 2024-11-28 | 8.280 | 8.400 | 7.790 | 7.960 | 7.960 | 33,132,190 |
| 2024-11-27 | 8.500 | 9.110 | 8.200 | 8.410 | 8.410 | 77,847,741 |
| 2024-11-26 | 9.100 | 9.520 | 7.780 | 8.210 | 8.210 | 86,935,979 |
| 2024-11-25 | 9.400 | 9.990 | 8.840 | 9.520 | 9.520 | 101,552,252 |
| 2024-11-22 | 7.700 | 9.750 | 7.630 | 8.640 | 8.640 | 139,499,576 |
| 2024-11-21 | 8.500 | 8.860 | 7.200 | 7.740 | 7.740 | 109,996,238 |
| 2024-11-20 | 6.400 | 8.820 | 6.240 | 8.370 | 8.370 | 192,571,835 |
| 2024-11-19 | 5.960 | 6.250 | 5.630 | 6.090 | 6.090 | 88,634,698 |
| 2024-11-18 | 5.730 | 6.500 | 5.410 | 5.770 | 5.770 | 127,041,073 |
| 2024-11-15 | 5.250 | 5.650 | 4.770 | 4.990 | 4.990 | 87,106,038 |
| 2024-11-14 | 5.730 | 6.420 | 4.850 | 5.140 | 5.140 | 143,227,868 |
| 2024-11-13 | 5.000 | 5.950 | 4.900 | 5.710 | 5.710 | 149,483,081 |
| 2024-11-12 | 4.400 | 6.100 | 4.250 | 4.820 | 4.820 | 217,648,624 |
| 2024-11-11 | 2.890 | 4.800 | 2.810 | 4.800 | 4.800 | 191,525,024 |
| 2024-11-08 | 2.380 | 2.960 | 2.350 | 2.660 | 2.660 | 112,755,822 |
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.