MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.530	0.530	0.530	0.530	0.530	215,000
2024-02-08	0.510	0.550	0.510	0.520	0.520	387,500
2024-02-07	0.485	0.570	0.470	0.510	0.510	3,632,500
2024-02-06	0.460	0.500	0.460	0.495	0.495	1,087,500
2024-02-05	0.510	0.540	0.430	0.460	0.460	3,227,500
2024-02-02	0.750	0.790	0.475	0.510	0.510	17,522,500
2024-02-01	0.790	0.850	0.780	0.780	0.780	630,000
2024-01-31	0.810	0.830	0.770	0.790	0.790	400,000
2024-01-30	0.760	0.850	0.760	0.850	0.850	2,160,000
2024-01-29	0.830	0.850	0.720	0.840	0.840	2,210,000
2024-01-26	0.720	0.850	0.680	0.830	0.830	1,815,000
2024-01-25	0.650	0.780	0.590	0.720	0.720	1,492,500
2024-01-24	0.660	0.670	0.610	0.640	0.640	442,500
2024-01-23	0.495	0.620	0.480	0.620	0.620	1,807,500
2024-01-22	0.495	0.520	0.480	0.495	0.495	5,562,500
2024-01-19	0.500	0.500	0.495	0.495	0.495	230,000
2024-01-18	0.490	0.510	0.490	0.500	0.500	1,335,000
2024-01-17	0.500	0.500	0.485	0.490	0.490	80,000
2024-01-16	0.500	0.540	0.470	0.480	0.480	3,565,000
2024-01-15	0.500	0.500	0.500	0.500	0.500	107,500
2024-01-12	0.500	0.500	0.490	0.500	0.500	800,000
2024-01-11	0.495	0.510	0.495	0.495	0.495	100,000
2024-01-10	0.500	0.500	0.490	0.495	0.495	1,012,500
2024-01-09	0.520	0.520	0.495	0.500	0.500	4,875,000
2024-01-08	0.550	0.550	0.500	0.520	0.520	2,625,000
2024-01-05	0.510	0.540	0.490	0.510	0.510	7,997,500
2024-01-04	0.520	0.530	0.500	0.530	0.530	237,500
2024-01-03	0.530	0.530	0.500	0.520	0.520	350,000
2024-01-02	0.580	0.580	0.550	0.550	0.550	162,500
2023-12-29	0.600	0.600	0.580	0.580	0.580	192,500
2023-12-28	0.620	0.620	0.610	0.610	0.610	470,000
2023-12-27	0.570	0.720	0.570	0.640	0.640	560,000
2023-12-22	0.550	0.560	0.550	0.560	0.560	467,500
2023-12-21	0.530	0.550	0.530	0.550	0.550	95,000
2023-12-20	0.500	0.520	0.465	0.520	0.520	202,500
2023-12-19	0.520	0.520	0.520	0.520	0.520	202,500
2023-12-18	0.560	0.560	0.510	0.560	0.560	15,000
2023-12-15	0.500	0.550	0.500	0.550	0.550	140,000
2023-12-14	0.560	0.560	0.500	0.500	0.500	847,500
2023-12-13	0.570	0.580	0.560	0.560	0.560	390,000
2023-12-12	0.570	0.580	0.570	0.580	0.580	90,000
2023-12-11	0.580	0.620	0.580	0.590	0.590	127,500
2023-12-08	0.610	0.610	0.600	0.600	0.600	17,500
2023-12-07	0.560	0.590	0.550	0.590	0.590	165,000
2023-12-06	0.530	0.570	0.500	0.560	0.560	327,500
2023-12-05	0.650	0.650	0.580	0.580	0.580	587,500
2023-12-04	0.660	0.660	0.580	0.650	0.650	480,000
2023-12-01	0.700	0.700	0.660	0.660	0.660	417,500
2023-11-30	0.730	0.730	0.690	0.720	0.720	90,000
2023-11-29	0.700	0.720	0.700	0.720	0.720	142,500
2023-11-28	0.740	0.740	0.690	0.720	0.720	102,600
2023-11-27	0.800	0.800	0.720	0.720	0.720	280,000
2023-11-24	0.730	0.790	0.730	0.780	0.780	522,500
2023-11-23	0.720	0.760	0.690	0.730	0.730	225,000
2023-11-22	0.730	0.730	0.670	0.690	0.690	25,000
2023-11-21	0.700	0.730	0.700	0.730	0.730	285,000
2023-11-20	0.720	0.720	0.720	0.720	0.720	30,000
2023-11-17	0.750	0.770	0.700	0.720	0.720	335,000
2023-11-16	0.760	0.760	0.700	0.740	0.740	1,652,500
2023-11-15	0.780	0.840	0.750	0.760	0.760	487,500

← NewerPage 12 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.