MBV International Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.390	0.390	0.370	0.380	0.380	440,000
2024-11-05	0.400	0.400	0.390	0.390	0.390	75,000
2024-11-04	0.400	0.400	0.400	0.400	0.400	310,000
2024-11-01	0.395	0.395	0.395	0.395	0.395	50,000
2024-10-31	0.385	0.390	0.380	0.380	0.380	72,500
2024-10-30	0.405	0.420	0.390	0.395	0.395	10,280,470
2024-10-29	0.370	0.400	0.370	0.400	0.400	13,592,970
2024-10-28	0.380	0.395	0.380	0.395	0.395	37,500
2024-10-25	0.385	0.395	0.385	0.390	0.390	377,500
2024-10-24	0.365	0.400	0.365	0.385	0.385	2,905,000
2024-10-23	0.385	0.400	0.385	0.400	0.400	6,672,500
2024-10-22	0.370	0.375	0.370	0.370	0.370	210,000
2024-10-21	0.410	0.410	0.410	0.410	0.410	17,500
2024-10-18	0.395	0.400	0.395	0.400	0.400	47,500
2024-10-17	0.400	0.400	0.400	0.400	0.400	0
2024-10-16	0.385	0.415	0.385	0.405	0.405	72,500
2024-10-15	0.380	0.385	0.380	0.385	0.385	195,000
2024-10-14	0.365	0.395	0.355	0.390	0.390	530,000
2024-10-10	0.350	0.370	0.345	0.365	0.365	7,332,500
2024-10-09	0.380	0.390	0.340	0.375	0.375	1,057,500
2024-10-08	0.390	0.400	0.380	0.400	0.400	507,500
2024-10-07	0.405	0.405	0.390	0.400	0.400	522,500
2024-10-04	0.400	0.415	0.395	0.400	0.400	415,000
2024-10-03	0.405	0.435	0.400	0.420	0.420	962,500
2024-10-02	0.410	0.430	0.400	0.430	0.430	7,055,000
2024-09-30	0.425	0.430	0.410	0.430	0.430	697,500
2024-09-27	0.445	0.445	0.440	0.440	0.440	320,000
2024-09-26	0.420	0.440	0.420	0.440	0.440	97,500
2024-09-25	0.430	0.450	0.420	0.430	0.430	2,627,500
2024-09-24	0.405	0.445	0.395	0.445	0.445	522,500
2024-09-23	0.405	0.410	0.400	0.405	0.405	157,500
2024-09-20	0.430	0.430	0.420	0.420	0.420	4,152,500
2024-09-19	0.430	0.445	0.405	0.430	0.430	2,347,500
2024-09-17	0.420	0.440	0.420	0.430	0.430	735,000
2024-09-16	0.420	0.420	0.420	0.420	0.420	175,000
2024-09-13	0.400	0.415	0.400	0.410	0.410	52,500
2024-09-12	0.415	0.415	0.400	0.400	0.400	170,000
2024-09-11	0.420	0.425	0.410	0.420	0.420	92,500
2024-09-10	0.410	0.420	0.410	0.420	0.420	1,255,000
2024-09-09	0.420	0.425	0.420	0.425	0.425	242,500
2024-09-05	0.430	0.430	0.430	0.430	0.430	0
2024-09-04	0.435	0.435	0.420	0.430	0.430	25,000
2024-09-03	0.430	0.440	0.420	0.435	0.435	1,200,000
2024-09-02	0.425	0.430	0.420	0.430	0.430	55,000
2024-08-30	0.420	0.445	0.420	0.425	0.425	592,500
2024-08-29	0.440	0.460	0.420	0.460	0.460	457,500
2024-08-28	0.460	0.460	0.455	0.455	0.455	27,500
2024-08-27	0.470	0.475	0.450	0.475	0.475	37,500
2024-08-26	0.465	0.470	0.465	0.470	0.470	487,500
2024-08-23	0.455	0.480	0.455	0.475	0.475	1,715,000
2024-08-22	0.465	0.465	0.465	0.465	0.465	182,500
2024-08-21	0.460	0.475	0.435	0.470	0.470	545,000
2024-08-20	0.455	0.500	0.455	0.485	0.485	572,500
2024-08-19	0.435	0.435	0.430	0.435	0.435	142,500
2024-08-16	0.450	0.450	0.450	0.450	0.450	0
2024-08-15	0.460	0.460	0.455	0.455	0.455	2,170,000
2024-08-14	0.475	0.475	0.475	0.475	0.475	2,500
2024-08-13	0.470	0.470	0.470	0.470	0.470	2,500
2024-08-12	0.470	0.470	0.470	0.470	0.470	2,500
2024-08-09	0.465	0.465	0.460	0.460	0.460	2,500

← NewerPage 9 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.