MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.475	0.475	0.475	0.475	0.475	0
2022-08-24	0.475	0.480	0.475	0.475	0.475	102,500
2022-08-23	0.475	0.480	0.460	0.475	0.475	120,000
2022-08-22	0.475	0.480	0.475	0.480	0.480	110,000
2022-08-19	0.475	0.480	0.455	0.480	0.480	122,500
2022-08-18	0.480	0.480	0.480	0.480	0.480	92,500
2022-08-17	0.480	0.480	0.450	0.480	0.480	182,500
2022-08-16	0.450	0.480	0.445	0.480	0.480	137,500
2022-08-15	0.470	0.470	0.470	0.470	0.470	0
2022-08-12	0.470	0.480	0.470	0.480	0.480	100,000
2022-08-11	0.470	0.470	0.445	0.470	0.470	402,500
2022-08-10	0.470	0.470	0.470	0.470	0.470	30,000
2022-08-09	0.470	0.470	0.470	0.470	0.470	307,500
2022-08-08	0.450	0.470	0.445	0.470	0.470	185,000
2022-08-05	0.470	0.470	0.465	0.465	0.465	165,000
2022-08-04	0.470	0.470	0.470	0.470	0.470	160,000
2022-08-03	0.465	0.480	0.445	0.465	0.465	267,500
2022-08-02	0.475	0.475	0.440	0.440	0.440	252,500
2022-08-01	0.480	0.480	0.470	0.480	0.480	422,500
2022-07-29	0.480	0.480	0.480	0.480	0.480	0
2022-07-28	0.480	0.480	0.480	0.480	0.480	35,000
2022-07-27	0.470	0.470	0.470	0.470	0.470	100,000
2022-07-26	0.465	0.470	0.465	0.465	0.465	35,000
2022-07-25	0.465	0.465	0.465	0.465	0.465	0
2022-07-22	0.470	0.475	0.465	0.465	0.465	17,500
2022-07-21	0.440	0.470	0.440	0.470	0.470	145,000
2022-07-20	0.435	0.445	0.430	0.430	0.430	117,500
2022-07-19	0.440	0.460	0.430	0.445	0.445	317,500
2022-07-18	0.470	0.470	0.465	0.465	0.465	35,000
2022-07-15	0.440	0.465	0.435	0.465	0.465	10,000
2022-07-14	0.470	0.470	0.460	0.460	0.460	2,500
2022-07-13	0.470	0.470	0.465	0.470	0.470	65,000
2022-07-12	0.470	0.470	0.470	0.470	0.470	0
2022-07-11	0.465	0.470	0.465	0.470	0.470	25,000
2022-07-08	0.440	0.470	0.430	0.465	0.465	62,500
2022-07-07	0.470	0.470	0.470	0.470	0.470	0
2022-07-06	0.470	0.470	0.470	0.470	0.470	35,000
2022-07-05	0.470	0.470	0.470	0.470	0.470	30,000
2022-07-04	0.470	0.475	0.470	0.470	0.470	17,500
2022-06-30	0.440	0.475	0.440	0.470	0.470	55,000
2022-06-29	0.435	0.480	0.435	0.480	0.480	10,000
2022-06-28	0.475	0.475	0.475	0.475	0.475	0
2022-06-27	0.475	0.475	0.475	0.475	0.475	40,000
2022-06-24	0.475	0.475	0.475	0.475	0.475	330,000
2022-06-23	0.480	0.480	0.480	0.480	0.480	20,000
2022-06-22	0.480	0.480	0.480	0.480	0.480	0
2022-06-21	0.470	0.480	0.455	0.480	0.480	67,500
2022-06-20	0.480	0.480	0.480	0.480	0.480	57,500
2022-06-17	0.480	0.485	0.470	0.485	0.485	142,500
2022-06-16	0.480	0.480	0.480	0.480	0.480	50,000
2022-06-15	0.480	0.485	0.425	0.480	0.480	130,000
2022-06-14	0.490	0.490	0.490	0.490	0.490	10,000
2022-06-13	0.490	0.500	0.490	0.500	0.500	35,000
2022-06-10	0.490	0.490	0.490	0.490	0.490	0
2022-06-09	0.490	0.490	0.490	0.490	0.490	30,000
2022-06-08	0.500	0.500	0.485	0.490	0.490	150,000
2022-06-07	0.495	0.500	0.490	0.500	0.500	295,000
2022-06-06	0.500	0.510	0.495	0.510	0.510	252,500
2022-06-02	0.510	0.510	0.475	0.495	0.495	695,000
2022-06-01	0.500	0.510	0.495	0.495	0.495	175,000

← NewerPage 18 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.