MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.510	0.520	0.390	0.425	0.425	792,500
2023-02-20	0.520	0.530	0.520	0.520	0.520	337,500
2023-02-17	0.470	0.520	0.465	0.520	0.520	225,000
2023-02-16	0.470	0.470	0.470	0.470	0.470	0
2023-02-15	0.470	0.470	0.470	0.470	0.470	7,500
2023-02-14	0.490	0.490	0.470	0.490	0.490	32,500
2023-02-13	0.485	0.495	0.480	0.490	0.490	55,000
2023-02-10	0.475	0.530	0.475	0.500	0.500	452,500
2023-02-09	0.460	0.480	0.460	0.480	0.480	600,000
2023-02-08	0.390	0.480	0.390	0.455	0.455	470,000
2023-02-07	0.335	0.390	0.310	0.390	0.390	182,500
2023-02-06	0.310	0.335	0.310	0.335	0.335	97,500
2023-02-03	0.355	0.355	0.300	0.305	0.305	355,000
2023-02-02	0.365	0.365	0.365	0.365	0.365	0
2023-02-01	0.360	0.365	0.355	0.365	0.365	70,000
2023-01-31	0.360	0.360	0.360	0.360	0.360	2,500
2023-01-30	0.355	0.360	0.355	0.360	0.360	10,000
2023-01-27	0.365	0.365	0.360	0.360	0.360	150,000
2023-01-26	0.375	0.375	0.375	0.375	0.375	0
2023-01-20	0.375	0.375	0.375	0.375	0.375	0
2023-01-19	0.360	0.380	0.345	0.380	0.380	267,500
2023-01-18	0.380	0.380	0.380	0.380	0.380	0
2023-01-17	0.385	0.385	0.385	0.385	0.385	122,500
2023-01-16	0.385	0.385	0.385	0.385	0.385	0
2023-01-13	0.365	0.385	0.365	0.385	0.385	7,500
2023-01-12	0.380	0.380	0.380	0.380	0.380	135,000
2023-01-11	0.380	0.380	0.380	0.380	0.380	0
2023-01-10	0.380	0.380	0.380	0.380	0.380	30,000
2023-01-09	0.380	0.380	0.380	0.380	0.380	0
2023-01-06	0.385	0.385	0.385	0.385	0.385	0
2023-01-05	0.385	0.385	0.385	0.385	0.385	47,500
2023-01-04	0.390	0.390	0.390	0.390	0.390	5,000
2023-01-03	0.390	0.390	0.390	0.390	0.390	0
2022-12-30	0.355	0.390	0.350	0.390	0.390	167,500
2022-12-29	0.355	0.390	0.350	0.390	0.390	105,000
2022-12-28	0.380	0.380	0.380	0.380	0.380	0
2022-12-23	0.380	0.380	0.360	0.380	0.380	7,500
2022-12-22	0.345	0.370	0.345	0.370	0.370	12,500
2022-12-21	0.370	0.370	0.370	0.370	0.370	0
2022-12-20	0.355	0.370	0.345	0.370	0.370	30,000
2022-12-19	0.375	0.375	0.375	0.375	0.375	0
2022-12-16	0.360	0.380	0.360	0.380	0.380	457,500
2022-12-15	0.365	0.370	0.365	0.370	0.370	457,500
2022-12-14	0.355	0.390	0.350	0.385	0.385	412,500
2022-12-13	0.385	0.385	0.385	0.385	0.385	0
2022-12-12	0.385	0.385	0.385	0.385	0.385	0
2022-12-09	0.385	0.385	0.385	0.385	0.385	0
2022-12-08	0.385	0.385	0.385	0.385	0.385	0
2022-12-07	0.380	0.385	0.360	0.385	0.385	40,000
2022-12-06	0.370	0.370	0.370	0.370	0.370	320,000
2022-12-05	0.355	0.355	0.350	0.355	0.355	505,000
2022-12-02	0.355	0.355	0.355	0.355	0.355	0
2022-12-01	0.355	0.355	0.355	0.355	0.355	2,500
2022-11-30	0.365	0.365	0.365	0.365	0.365	0
2022-11-29	0.365	0.365	0.365	0.365	0.365	20,000
2022-11-28	0.370	0.370	0.370	0.370	0.370	0
2022-11-25	0.370	0.370	0.370	0.370	0.370	10,000
2022-11-24	0.370	0.370	0.370	0.370	0.370	0
2022-11-23	0.370	0.370	0.370	0.370	0.370	0
2022-11-22	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 16 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.