MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.445	0.445	0.445	0.445	0.445	267,500
2024-08-07	0.485	0.485	0.430	0.435	0.435	50,000
2024-08-06	0.435	0.470	0.435	0.470	0.470	492,500
2024-08-05	0.430	0.435	0.430	0.435	0.435	412,500
2024-08-02	0.420	0.420	0.420	0.420	0.420	22,500
2024-08-01	0.420	0.425	0.410	0.425	0.425	232,500
2024-07-31	0.420	0.425	0.420	0.425	0.425	637,500
2024-07-30	0.435	0.435	0.435	0.435	0.435	722,500
2024-07-29	0.445	0.445	0.425	0.430	0.430	340,000
2024-07-26	0.465	0.465	0.430	0.435	0.435	360,000
2024-07-25	0.450	0.460	0.430	0.430	0.430	11,302,500
2024-07-24	0.470	0.470	0.425	0.450	0.450	405,000
2024-07-23	0.435	0.475	0.430	0.430	0.430	382,500
2024-07-22	0.445	0.475	0.425	0.435	0.435	672,500
2024-07-19	0.455	0.455	0.435	0.435	0.435	30,000
2024-07-18	0.450	0.455	0.450	0.455	0.455	425,000
2024-07-17	0.460	0.460	0.445	0.460	0.460	535,000
2024-07-16	0.495	0.495	0.450	0.465	0.465	277,500
2024-07-15	0.490	0.490	0.450	0.460	0.460	655,000
2024-07-12	0.490	0.530	0.475	0.500	0.500	962,500
2024-07-11	0.550	0.550	0.495	0.500	0.500	1,082,500
2024-07-10	0.520	0.570	0.520	0.540	0.540	1,557,500
2024-07-09	0.470	0.520	0.470	0.520	0.520	657,500
2024-07-08	0.480	0.480	0.435	0.460	0.460	1,882,500
2024-07-05	0.490	0.490	0.480	0.480	0.480	265,000
2024-07-04	0.490	0.500	0.475	0.485	0.485	1,402,500
2024-07-03	0.520	0.530	0.475	0.475	0.475	5,395,000
2024-07-02	0.590	0.590	0.510	0.560	0.560	7,512,500
2024-06-28	0.600	0.630	0.590	0.610	0.610	457,500
2024-06-27	0.620	0.630	0.590	0.620	0.620	1,862,500
2024-06-26	0.630	0.650	0.620	0.640	0.640	512,500
2024-06-25	0.630	0.650	0.620	0.640	0.640	375,000
2024-06-24	0.670	0.670	0.630	0.660	0.660	570,000
2024-06-21	0.650	0.680	0.620	0.670	0.670	2,285,000
2024-06-20	0.640	0.660	0.630	0.660	0.660	502,500
2024-06-19	0.650	0.660	0.640	0.660	0.660	2,407,500
2024-06-18	0.640	0.670	0.630	0.670	0.670	1,192,500
2024-06-17	0.620	0.640	0.620	0.640	0.640	240,000
2024-06-14	0.610	0.640	0.580	0.640	0.640	1,212,500
2024-06-13	0.590	0.610	0.580	0.610	0.610	2,735,000
2024-06-12	0.590	0.610	0.530	0.610	0.610	47,160,000
2024-06-11	0.580	0.600	0.550	0.600	0.600	155,000
2024-06-07	0.550	0.580	0.540	0.580	0.580	782,500
2024-06-06	0.570	0.570	0.530	0.540	0.540	1,407,500
2024-06-05	0.610	0.610	0.530	0.600	0.600	3,585,000
2024-06-04	0.650	0.650	0.580	0.630	0.630	3,602,500
2024-06-03	0.680	0.680	0.650	0.670	0.670	2,505,000
2024-05-31	0.650	0.700	0.580	0.700	0.700	4,315,000
2024-05-30	0.630	0.640	0.620	0.640	0.640	1,187,500
2024-05-29	0.610	0.660	0.610	0.660	0.660	1,995,000
2024-05-28	0.630	0.650	0.600	0.650	0.650	1,072,500
2024-05-27	0.560	0.650	0.560	0.620	0.620	2,992,500
2024-05-24	0.630	0.630	0.550	0.570	0.570	1,225,000
2024-05-23	0.520	0.630	0.520	0.630	0.630	1,862,500
2024-05-22	0.540	0.540	0.520	0.520	0.520	690,000
2024-05-21	0.560	0.560	0.520	0.540	0.540	522,500
2024-05-20	0.580	0.580	0.530	0.540	0.540	860,000
2024-05-17	0.590	0.590	0.550	0.570	0.570	477,500
2024-05-16	0.620	0.620	0.560	0.570	0.570	1,702,500
2024-05-14	0.610	0.630	0.600	0.600	0.600	265,000

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.