MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.350	0.380	0.345	0.370	0.370	455,000
2022-11-18	0.420	0.420	0.350	0.375	0.375	555,000
2022-11-17	0.370	0.370	0.365	0.370	0.370	410,000
2022-11-16	0.380	0.380	0.380	0.380	0.380	0
2022-11-15	0.380	0.380	0.380	0.380	0.380	0
2022-11-14	0.380	0.380	0.380	0.380	0.380	0
2022-11-11	0.385	0.385	0.385	0.385	0.385	0
2022-11-10	0.385	0.385	0.385	0.385	0.385	0
2022-11-09	0.385	0.385	0.385	0.385	0.385	0
2022-11-08	0.370	0.385	0.360	0.385	0.385	27,500
2022-11-07	0.380	0.390	0.380	0.390	0.390	17,500
2022-11-04	0.380	0.390	0.380	0.390	0.390	55,000
2022-11-03	0.350	0.370	0.330	0.370	0.370	270,000
2022-11-02	0.350	0.350	0.350	0.350	0.350	400,000
2022-11-01	0.360	0.360	0.335	0.350	0.350	505,000
2022-10-31	0.360	0.360	0.360	0.360	0.360	200,000
2022-10-28	0.345	0.360	0.345	0.360	0.360	20,000
2022-10-27	0.365	0.365	0.365	0.365	0.365	0
2022-10-26	0.365	0.365	0.365	0.365	0.365	0
2022-10-25	0.365	0.365	0.365	0.365	0.365	110,000
2022-10-24	0.375	0.375	0.375	0.375	0.375	0
2022-10-21	0.385	0.385	0.375	0.375	0.375	30,000
2022-10-20	0.380	0.380	0.380	0.380	0.380	50,000
2022-10-19	0.395	0.395	0.395	0.395	0.395	0
2022-10-18	0.395	0.395	0.395	0.395	0.395	0
2022-10-17	0.400	0.400	0.380	0.395	0.395	20,000
2022-10-14	0.425	0.425	0.375	0.400	0.400	55,000
2022-10-13	0.415	0.415	0.410	0.410	0.410	15,000
2022-10-12	0.370	0.420	0.365	0.420	0.420	32,500
2022-10-11	0.400	0.445	0.375	0.440	0.440	1,297,500
2022-10-10	0.445	0.445	0.445	0.445	0.445	0
2022-10-07	0.450	0.450	0.450	0.450	0.450	0
2022-10-06	0.435	0.470	0.435	0.450	0.450	12,500
2022-10-05	0.405	0.405	0.405	0.405	0.405	2,500
2022-10-03	0.405	0.405	0.405	0.405	0.405	0
2022-09-30	0.325	0.410	0.325	0.405	0.405	25,000
2022-09-29	0.380	0.380	0.375	0.380	0.380	170,000
2022-09-28	0.395	0.410	0.375	0.375	0.375	370,000
2022-09-27	0.420	0.430	0.410	0.430	0.430	45,000
2022-09-26	0.445	0.445	0.405	0.435	0.435	27,500
2022-09-23	0.440	0.440	0.410	0.425	0.425	92,500
2022-09-22	0.455	0.455	0.445	0.445	0.445	95,000
2022-09-21	0.460	0.460	0.450	0.450	0.450	112,500
2022-09-20	0.460	0.465	0.440	0.465	0.465	40,000
2022-09-19	0.465	0.465	0.465	0.465	0.465	0
2022-09-16	0.440	0.470	0.440	0.465	0.465	50,000
2022-09-15	0.440	0.475	0.440	0.445	0.445	205,000
2022-09-14	0.450	0.450	0.440	0.440	0.440	165,000
2022-09-13	0.455	0.470	0.450	0.470	0.470	22,500
2022-09-09	0.455	0.475	0.455	0.475	0.475	75,000
2022-09-08	0.475	0.475	0.450	0.475	0.475	60,000
2022-09-07	0.460	0.460	0.460	0.460	0.460	22,500
2022-09-06	0.460	0.465	0.445	0.460	0.460	92,500
2022-09-05	0.470	0.470	0.470	0.470	0.470	0
2022-09-02	0.460	0.470	0.455	0.470	0.470	167,500
2022-09-01	0.475	0.480	0.475	0.480	0.480	47,500
2022-08-31	0.470	0.475	0.470	0.475	0.475	50,000
2022-08-30	0.465	0.465	0.455	0.460	0.460	70,000
2022-08-29	0.455	0.475	0.455	0.475	0.475	10,000
2022-08-26	0.465	0.480	0.465	0.470	0.470	162,500

← NewerPage 17 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.