MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.640	0.650	0.600	0.630	0.630	367,500
2024-05-10	0.640	0.640	0.610	0.640	0.640	125,000
2024-05-09	0.620	0.650	0.600	0.650	0.650	970,000
2024-05-08	0.640	0.640	0.630	0.640	0.640	112,500
2024-05-07	0.640	0.640	0.610	0.630	0.630	45,000
2024-05-06	0.630	0.630	0.610	0.620	0.620	135,000
2024-05-03	0.640	0.640	0.640	0.640	0.640	202,500
2024-05-02	0.650	0.660	0.630	0.660	0.660	1,445,000
2024-04-30	0.650	0.670	0.640	0.670	0.670	535,000
2024-04-29	0.630	0.650	0.590	0.650	0.650	440,000
2024-04-26	0.620	0.640	0.600	0.630	0.630	307,500
2024-04-25	0.620	0.630	0.620	0.620	0.620	142,500
2024-04-24	0.600	0.620	0.600	0.620	0.620	220,000
2024-04-23	0.580	0.590	0.550	0.580	0.580	272,500
2024-04-22	0.620	0.620	0.610	0.620	0.620	152,500
2024-04-19	0.580	0.610	0.580	0.610	0.610	277,500
2024-04-18	0.610	0.610	0.580	0.600	0.600	185,000
2024-04-17	0.620	0.620	0.570	0.570	0.570	710,000
2024-04-16	0.640	0.640	0.580	0.630	0.630	605,000
2024-04-15	0.540	0.660	0.530	0.650	0.650	33,700,000
2024-04-12	0.570	0.590	0.470	0.540	0.540	1,130,000
2024-04-11	0.560	0.590	0.560	0.580	0.580	965,000
2024-04-10	0.550	0.640	0.550	0.580	0.580	335,000
2024-04-09	0.570	0.570	0.550	0.550	0.550	297,500
2024-04-08	0.550	0.580	0.550	0.580	0.580	355,000
2024-04-05	0.550	0.570	0.540	0.570	0.570	402,500
2024-04-03	0.560	0.570	0.550	0.560	0.560	460,000
2024-04-02	0.590	0.590	0.550	0.560	0.560	602,500
2024-03-28	0.640	0.640	0.580	0.590	0.590	612,500
2024-03-27	0.630	0.720	0.630	0.650	0.650	2,640,000
2024-03-26	0.560	0.630	0.550	0.630	0.630	897,500
2024-03-25	0.540	0.550	0.520	0.540	0.540	77,500
2024-03-22	0.540	0.540	0.500	0.530	0.530	27,500
2024-03-21	0.530	0.530	0.500	0.510	0.510	162,500
2024-03-20	0.560	0.560	0.510	0.530	0.530	460,000
2024-03-19	0.530	0.560	0.530	0.560	0.560	65,000
2024-03-18	0.550	0.560	0.530	0.550	0.550	512,500
2024-03-15	0.530	0.550	0.520	0.530	0.530	267,500
2024-03-14	0.510	0.530	0.500	0.530	0.530	332,500
2024-03-13	0.540	0.540	0.520	0.520	0.520	25,000
2024-03-12	0.520	0.540	0.520	0.540	0.540	85,000
2024-03-11	0.495	0.520	0.495	0.520	0.520	115,000
2024-03-08	0.495	0.500	0.480	0.495	0.495	207,500
2024-03-07	0.500	0.500	0.500	0.500	0.500	225,000
2024-03-06	0.490	0.495	0.485	0.495	0.495	127,500
2024-03-05	0.485	0.495	0.480	0.495	0.495	120,000
2024-03-04	0.495	0.495	0.475	0.490	0.490	562,500
2024-03-01	0.490	0.500	0.490	0.490	0.490	115,000
2024-02-29	0.500	0.500	0.485	0.500	0.500	575,000
2024-02-28	0.500	0.510	0.490	0.490	0.490	770,000
2024-02-27	0.540	0.570	0.500	0.520	0.520	1,090,000
2024-02-26	0.510	0.520	0.500	0.520	0.520	217,500
2024-02-23	0.520	0.520	0.500	0.510	0.510	250,000
2024-02-22	0.510	0.520	0.500	0.500	0.500	892,500
2024-02-21	0.520	0.520	0.500	0.510	0.510	312,500
2024-02-20	0.540	0.540	0.510	0.520	0.520	27,500
2024-02-19	0.540	0.540	0.500	0.510	0.510	587,500
2024-02-16	0.530	0.540	0.520	0.520	0.520	95,000
2024-02-15	0.560	0.570	0.530	0.540	0.540	132,500
2024-02-14	0.540	0.580	0.530	0.540	0.540	85,000

← NewerPage 11 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.