MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.390	1.440	1.230	1.400	1.400	1,217,500
2023-08-16	1.610	1.680	1.400	1.420	1.420	885,000
2023-08-15	1.550	1.640	1.450	1.610	1.610	545,000
2023-08-14	1.780	1.780	1.500	1.610	1.610	1,230,000
2023-08-11	1.760	1.760	1.650	1.700	1.700	730,000
2023-08-10	1.770	1.820	1.750	1.800	1.800	270,000
2023-08-09	1.830	1.870	1.790	1.790	1.790	340,000
2023-08-08	1.710	1.870	1.700	1.810	1.810	495,700
2023-08-07	1.630	1.800	1.580	1.750	1.750	1,265,000
2023-08-04	1.850	1.850	1.700	1.710	1.710	840,000
2023-08-03	1.850	1.900	1.740	1.850	1.850	880,000
2023-08-02	1.930	2.110	1.650	1.850	1.850	5,975,100
2023-08-01	1.640	1.920	1.640	1.800	1.800	5,725,536
2023-07-31	1.210	1.700	1.190	1.640	1.640	6,712,500
2023-07-28	1.050	1.220	1.030	1.190	1.190	2,402,500
2023-07-27	0.950	1.090	0.890	1.070	1.070	2,332,500
2023-07-26	0.950	0.960	0.880	0.950	0.950	1,717,500
2023-07-25	1.200	1.200	0.880	0.960	0.960	8,035,000
2023-07-24	1.100	1.230	0.910	1.150	1.150	15,442,500
2023-07-21	0.900	1.090	0.870	1.090	1.090	14,842,500
2023-07-20	0.720	0.900	0.720	0.900	0.900	13,840,000
2023-07-19	0.750	0.890	0.560	0.710	0.710	23,140,000
2023-07-18	0.710	0.750	0.680	0.750	0.750	4,192,500
2023-07-14	0.640	0.710	0.640	0.690	0.690	3,780,000
2023-07-13	0.580	0.640	0.580	0.640	0.640	3,342,500
2023-07-12	0.500	0.600	0.490	0.600	0.600	1,685,000
2023-07-11	0.485	0.560	0.485	0.500	0.500	720,000
2023-07-10	0.550	0.570	0.485	0.520	0.520	1,320,000
2023-07-07	0.570	0.630	0.500	0.550	0.550	4,437,500
2023-07-06	0.475	0.590	0.450	0.590	0.590	11,170,000
2023-07-05	0.395	0.475	0.395	0.475	0.475	1,617,500
2023-07-04	0.405	0.405	0.395	0.395	0.395	102,500
2023-07-03	0.410	0.410	0.410	0.410	0.410	60,000
2023-06-30	0.420	0.425	0.395	0.410	0.410	427,500
2023-06-29	0.405	0.425	0.395	0.415	0.415	300,000
2023-06-28	0.440	0.440	0.400	0.430	0.430	7,500
2023-06-27	0.400	0.435	0.400	0.425	0.425	65,000
2023-06-26	0.410	0.410	0.400	0.410	0.410	150,000
2023-06-23	0.420	0.420	0.410	0.410	0.410	67,500
2023-06-21	0.430	0.430	0.425	0.425	0.425	237,500
2023-06-20	0.435	0.445	0.400	0.430	0.430	320,000
2023-06-19	0.440	0.440	0.430	0.435	0.435	680,000
2023-06-16	0.400	0.450	0.390	0.435	0.435	1,050,000
2023-06-15	0.380	0.400	0.380	0.400	0.400	27,500
2023-06-14	0.400	0.415	0.385	0.410	0.410	140,000
2023-06-13	0.395	0.405	0.365	0.400	0.400	317,500
2023-06-12	0.350	0.400	0.350	0.395	0.395	145,000
2023-06-09	0.385	0.420	0.345	0.350	0.350	530,000
2023-06-08	0.390	0.390	0.390	0.390	0.390	0
2023-06-07	0.390	0.390	0.390	0.390	0.390	27,500
2023-06-06	0.390	0.390	0.390	0.390	0.390	0
2023-06-05	0.390	0.390	0.390	0.390	0.390	0
2023-06-02	0.400	0.400	0.390	0.390	0.390	7,500
2023-06-01	0.380	0.380	0.380	0.380	0.380	0
2023-05-31	0.380	0.380	0.380	0.380	0.380	0
2023-05-30	0.385	0.390	0.360	0.380	0.380	35,000
2023-05-29	0.395	0.395	0.395	0.395	0.395	0
2023-05-25	0.395	0.395	0.395	0.395	0.395	0
2023-05-24	0.395	0.415	0.385	0.395	0.395	50,000
2023-05-23	0.410	0.410	0.390	0.390	0.390	452,500

← NewerPage 14 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.