MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.460	0.460	0.400	0.430	0.430	115,000
2023-05-19	0.410	0.435	0.385	0.420	0.420	167,500
2023-05-18	0.400	0.420	0.380	0.390	0.390	365,000
2023-05-17	0.410	0.420	0.400	0.420	0.420	15,000
2023-05-16	0.420	0.420	0.395	0.420	0.420	22,500
2023-05-15	0.415	0.415	0.415	0.415	0.415	0
2023-05-12	0.415	0.415	0.415	0.415	0.415	0
2023-05-11	0.415	0.415	0.415	0.415	0.415	0
2023-05-10	0.400	0.415	0.395	0.415	0.415	267,500
2023-05-09	0.425	0.430	0.400	0.420	0.420	227,500
2023-05-08	0.425	0.460	0.410	0.425	0.425	212,500
2023-05-05	0.415	0.415	0.415	0.415	0.415	20,000
2023-05-04	0.405	0.420	0.405	0.420	0.420	52,500
2023-05-03	0.400	0.415	0.395	0.410	0.410	72,500
2023-05-02	0.400	0.420	0.400	0.420	0.420	105,000
2023-04-28	0.405	0.410	0.395	0.395	0.395	47,500
2023-04-27	0.445	0.445	0.415	0.430	0.430	12,500
2023-04-26	0.420	0.460	0.405	0.445	0.445	155,000
2023-04-25	0.400	0.400	0.400	0.400	0.400	0
2023-04-24	0.410	0.425	0.395	0.400	0.400	95,000
2023-04-21	0.400	0.445	0.400	0.445	0.445	15,000
2023-04-20	0.450	0.450	0.395	0.430	0.430	112,500
2023-04-19	0.395	0.415	0.395	0.415	0.415	12,500
2023-04-18	0.410	0.410	0.410	0.410	0.410	0
2023-04-17	0.415	0.415	0.415	0.415	0.415	0
2023-04-14	0.430	0.430	0.430	0.430	0.430	0
2023-04-13	0.400	0.440	0.400	0.435	0.435	7,500
2023-04-12	0.445	0.445	0.445	0.445	0.445	0
2023-04-11	0.420	0.460	0.420	0.450	0.450	107,500
2023-04-06	0.420	0.420	0.420	0.420	0.420	2,500
2023-04-04	0.420	0.420	0.420	0.420	0.420	0
2023-04-03	0.435	0.435	0.435	0.435	0.435	0
2023-03-31	0.425	0.460	0.425	0.435	0.435	10,000
2023-03-30	0.410	0.420	0.385	0.420	0.420	20,000
2023-03-29	0.435	0.435	0.435	0.435	0.435	0
2023-03-28	0.440	0.440	0.440	0.440	0.440	0
2023-03-27	0.450	0.450	0.450	0.450	0.450	0
2023-03-24	0.410	0.455	0.410	0.455	0.455	195,000
2023-03-23	0.440	0.440	0.440	0.440	0.440	0
2023-03-22	0.460	0.460	0.410	0.440	0.440	27,500
2023-03-21	0.430	0.460	0.400	0.435	0.435	137,500
2023-03-20	0.410	0.425	0.405	0.420	0.420	65,000
2023-03-17	0.460	0.460	0.460	0.460	0.460	5,000
2023-03-16	0.405	0.465	0.375	0.460	0.460	170,000
2023-03-15	0.435	0.435	0.430	0.430	0.430	55,000
2023-03-14	0.425	0.465	0.400	0.410	0.410	182,500
2023-03-13	0.410	0.410	0.400	0.400	0.400	17,500
2023-03-10	0.440	0.440	0.440	0.440	0.440	0
2023-03-09	0.410	0.445	0.410	0.445	0.445	12,500
2023-03-08	0.450	0.450	0.440	0.440	0.440	2,500
2023-03-07	0.420	0.420	0.410	0.410	0.410	165,000
2023-03-06	0.450	0.450	0.450	0.450	0.450	0
2023-03-03	0.500	0.500	0.410	0.455	0.455	30,000
2023-03-02	0.420	0.460	0.400	0.460	0.460	82,500
2023-03-01	0.470	0.470	0.470	0.470	0.470	0
2023-02-28	0.475	0.475	0.475	0.475	0.475	60,000
2023-02-27	0.450	0.495	0.435	0.480	0.480	62,500
2023-02-24	0.485	0.485	0.485	0.485	0.485	0
2023-02-23	0.485	0.485	0.485	0.485	0.485	0
2023-02-22	0.425	0.500	0.400	0.490	0.490	365,000

← NewerPage 15 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.