Mobvista Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 2.020 | 2.310 | 1.980 | 2.240 | 2.240 | 44,415,482 |
| 2024-11-06 | 2.060 | 2.150 | 1.990 | 2.020 | 2.020 | 26,695,000 |
| 2024-11-05 | 1.920 | 2.030 | 1.890 | 2.010 | 2.010 | 20,618,092 |
| 2024-11-04 | 1.900 | 1.930 | 1.840 | 1.910 | 1.910 | 12,214,000 |
| 2024-11-01 | 2.020 | 2.030 | 1.880 | 1.900 | 1.900 | 19,153,000 |
| 2024-10-31 | 2.000 | 2.160 | 1.940 | 2.000 | 2.000 | 36,678,989 |
| 2024-10-30 | 2.030 | 2.220 | 1.940 | 1.970 | 1.970 | 35,838,989 |
| 2024-10-29 | 2.350 | 2.500 | 1.970 | 2.020 | 2.020 | 82,827,000 |
| 2024-10-28 | 1.660 | 2.740 | 1.660 | 2.400 | 2.400 | 82,068,917 |
| 2024-10-25 | 1.630 | 1.700 | 1.610 | 1.660 | 1.660 | 2,030,000 |
| 2024-10-24 | 1.630 | 1.690 | 1.630 | 1.640 | 1.640 | 1,459,000 |
| 2024-10-23 | 1.680 | 1.760 | 1.670 | 1.670 | 1.670 | 3,083,000 |
| 2024-10-22 | 1.730 | 1.770 | 1.690 | 1.730 | 1.730 | 3,104,000 |
| 2024-10-21 | 1.750 | 1.800 | 1.680 | 1.700 | 1.700 | 4,051,000 |
| 2024-10-18 | 1.560 | 1.720 | 1.560 | 1.700 | 1.700 | 4,721,000 |
| 2024-10-17 | 1.610 | 1.650 | 1.530 | 1.570 | 1.570 | 2,932,000 |
| 2024-10-16 | 1.580 | 1.680 | 1.560 | 1.600 | 1.600 | 2,968,000 |
| 2024-10-15 | 1.650 | 1.710 | 1.570 | 1.580 | 1.580 | 4,100,000 |
| 2024-10-14 | 1.740 | 1.740 | 1.590 | 1.680 | 1.680 | 6,393,000 |
| 2024-10-10 | 1.860 | 1.910 | 1.740 | 1.780 | 1.780 | 5,256,800 |
| 2024-10-09 | 2.160 | 2.180 | 1.770 | 1.810 | 1.810 | 15,926,000 |
| 2024-10-08 | 2.420 | 2.630 | 2.010 | 2.140 | 2.140 | 19,833,000 |
| 2024-10-07 | 2.120 | 2.360 | 2.100 | 2.360 | 2.360 | 3,310,231 |
| 2024-10-04 | 2.150 | 2.210 | 2.070 | 2.110 | 2.110 | 2,260,000 |
| 2024-10-03 | 2.380 | 2.380 | 2.010 | 2.130 | 2.130 | 4,032,617 |
| 2024-10-02 | 2.120 | 2.470 | 2.110 | 2.380 | 2.380 | 8,083,996 |
| 2024-09-30 | 1.640 | 2.140 | 1.640 | 2.120 | 2.120 | 25,261,825 |
| 2024-09-27 | 1.530 | 1.700 | 1.530 | 1.630 | 1.630 | 11,536,000 |
| 2024-09-26 | 1.410 | 1.520 | 1.350 | 1.480 | 1.480 | 8,497,940 |
| 2024-09-25 | 1.460 | 1.510 | 1.380 | 1.410 | 1.410 | 4,287,000 |
| 2024-09-24 | 1.370 | 1.420 | 1.290 | 1.400 | 1.400 | 8,804,000 |
| 2024-09-23 | 1.300 | 1.350 | 1.280 | 1.300 | 1.300 | 2,246,000 |
| 2024-09-20 | 1.310 | 1.330 | 1.280 | 1.310 | 1.310 | 4,601,399 |
| 2024-09-19 | 1.180 | 1.330 | 1.180 | 1.310 | 1.310 | 6,013,474 |
| 2024-09-17 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 180,000 |
| 2024-09-16 | 1.200 | 1.240 | 1.130 | 1.240 | 1.240 | 332,000 |
| 2024-09-13 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 856,000 |
| 2024-09-12 | 1.180 | 1.240 | 1.180 | 1.190 | 1.190 | 980,000 |
| 2024-09-11 | 1.180 | 1.200 | 1.160 | 1.180 | 1.180 | 1,529,000 |
| 2024-09-10 | 1.200 | 1.210 | 1.160 | 1.200 | 1.200 | 1,357,000 |
| 2024-09-09 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 2,341,000 |
| 2024-09-05 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 1,277,000 |
| 2024-09-04 | 1.270 | 1.310 | 1.240 | 1.250 | 1.250 | 3,524,000 |
| 2024-09-03 | 1.260 | 1.290 | 1.240 | 1.250 | 1.250 | 1,365,000 |
| 2024-09-02 | 1.360 | 1.360 | 1.240 | 1.260 | 1.260 | 3,338,000 |
| 2024-08-30 | 1.340 | 1.410 | 1.320 | 1.360 | 1.360 | 6,112,500 |
| 2024-08-29 | 1.300 | 1.350 | 1.290 | 1.340 | 1.340 | 3,710,774 |
| 2024-08-28 | 1.410 | 1.410 | 1.260 | 1.300 | 1.300 | 8,400,352 |
| 2024-08-27 | 1.550 | 1.580 | 1.380 | 1.410 | 1.410 | 3,764,000 |
| 2024-08-26 | 1.510 | 1.610 | 1.510 | 1.580 | 1.580 | 2,192,972 |
| 2024-08-23 | 1.660 | 1.660 | 1.610 | 1.630 | 1.630 | 876,000 |
| 2024-08-22 | 1.710 | 1.720 | 1.620 | 1.640 | 1.640 | 1,652,000 |
| 2024-08-21 | 1.700 | 1.720 | 1.680 | 1.700 | 1.700 | 1,414,000 |
| 2024-08-20 | 1.770 | 1.780 | 1.710 | 1.710 | 1.710 | 518,000 |
| 2024-08-19 | 1.760 | 1.800 | 1.760 | 1.770 | 1.770 | 311,000 |
| 2024-08-16 | 1.760 | 1.790 | 1.760 | 1.760 | 1.760 | 610,000 |
| 2024-08-15 | 1.800 | 1.810 | 1.750 | 1.760 | 1.760 | 534,500 |
| 2024-08-14 | 1.890 | 1.890 | 1.780 | 1.780 | 1.780 | 485,000 |
| 2024-08-13 | 1.820 | 1.860 | 1.810 | 1.860 | 1.860 | 240,000 |
| 2024-08-12 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 390,000 |
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.