MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.850	0.850	0.760	0.790	0.790	1,515,000
2023-11-13	0.910	0.960	0.840	0.880	0.880	3,700,000
2023-11-10	0.820	0.950	0.740	0.890	0.890	9,585,000
2023-11-09	0.860	0.950	0.750	0.780	0.780	1,372,500
2023-11-08	0.960	0.980	0.850	0.880	0.880	1,820,000
2023-11-07	1.000	1.100	0.930	0.960	0.960	1,165,000
2023-11-06	0.960	1.050	0.920	1.000	1.000	1,515,000
2023-11-03	0.990	1.040	0.980	1.000	1.000	442,500
2023-11-02	1.010	1.030	0.940	0.990	0.990	1,690,000
2023-11-01	0.990	1.090	0.950	1.020	1.020	940,000
2023-10-31	0.750	0.990	0.710	0.990	0.990	2,877,500
2023-10-30	0.720	0.780	0.710	0.750	0.750	585,000
2023-10-27	0.700	0.750	0.690	0.740	0.740	255,000
2023-10-26	0.690	0.750	0.690	0.720	0.720	330,000
2023-10-25	0.700	0.700	0.680	0.700	0.700	447,500
2023-10-24	0.720	0.720	0.700	0.720	0.720	195,000
2023-10-20	0.720	0.720	0.720	0.720	0.720	17,500
2023-10-19	0.720	0.740	0.710	0.740	0.740	55,000
2023-10-18	0.730	0.790	0.720	0.730	0.730	142,500
2023-10-17	0.700	0.740	0.700	0.730	0.730	147,500
2023-10-16	0.790	0.790	0.680	0.720	0.720	842,500
2023-10-13	0.840	0.850	0.750	0.780	0.780	795,000
2023-10-12	0.890	0.890	0.800	0.840	0.840	242,500
2023-10-11	0.840	0.880	0.800	0.860	0.860	312,500
2023-10-10	0.880	0.880	0.820	0.850	0.850	452,500
2023-10-09	0.920	0.950	0.830	0.880	0.880	162,500
2023-10-06	0.910	0.910	0.760	0.890	0.890	585,000
2023-10-05	0.940	0.940	0.860	0.890	0.890	217,500
2023-10-04	0.920	1.000	0.890	0.980	0.980	220,000
2023-10-03	0.920	0.940	0.890	0.920	0.920	60,000
2023-09-29	0.950	1.000	0.850	0.920	0.920	1,127,500
2023-09-28	1.030	1.030	0.910	0.960	0.960	617,500
2023-09-27	1.050	1.070	1.010	1.030	1.030	582,500
2023-09-26	0.990	1.050	0.980	1.050	1.050	562,500
2023-09-25	1.020	1.050	0.980	1.040	1.040	822,500
2023-09-22	1.080	1.130	1.030	1.050	1.050	1,072,500
2023-09-21	1.130	1.140	1.060	1.080	1.080	1,012,500
2023-09-20	1.040	1.110	0.990	1.100	1.100	1,235,000
2023-09-19	0.950	1.180	0.950	1.040	1.040	1,975,000
2023-09-18	0.920	1.010	0.890	0.950	0.950	482,500
2023-09-15	0.900	0.960	0.860	0.950	0.950	1,477,500
2023-09-14	0.940	0.990	0.900	0.940	0.940	2,202,500
2023-09-13	0.960	0.990	0.860	0.910	0.910	2,267,500
2023-09-12	1.100	1.250	0.940	1.040	1.040	3,897,500
2023-09-11	0.810	1.200	0.810	1.200	1.200	5,740,000
2023-09-07	1.390	1.390	0.730	0.840	0.840	16,477,500
2023-09-06	1.630	1.690	1.000	1.390	1.390	9,230,000
2023-09-05	1.670	1.750	1.560	1.640	1.640	635,000
2023-09-04	1.880	1.990	1.570	1.670	1.670	3,357,500
2023-09-01	1.880	1.880	1.880	1.880	1.880	0
2023-08-31	1.870	1.900	1.750	1.880	1.880	1,452,500
2023-08-30	2.010	2.010	1.830	1.870	1.870	2,075,000
2023-08-29	2.040	2.040	1.850	2.000	2.000	2,880,000
2023-08-28	1.660	1.990	1.660	1.990	1.990	4,840,000
2023-08-25	1.630	1.840	1.630	1.650	1.650	945,000
2023-08-24	1.550	1.720	1.530	1.680	1.680	2,530,000
2023-08-23	1.560	1.570	1.450	1.540	1.540	387,500
2023-08-22	1.540	1.630	1.540	1.580	1.580	172,500
2023-08-21	1.400	1.570	1.400	1.560	1.560	787,500
2023-08-18	1.330	1.490	1.320	1.450	1.450	560,000

← NewerPage 13 of 21 · 1,230 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.