Mobvoi Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02438  2024-04-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.520 0.510 0.520 31,942,664 0.520 0.510 0.520 0.510 0.630 57,871,200 0.5520 -10.34%
2025-11-28 0 20 0.580 0.570 0.580 77,942,200 0.580 0.570 0.580 0.510 0.720 125,939,000 0.6189 -6.45%
2025-10-31 0 20 0.620 0.610 0.630 200,414,140 0.620 0.610 0.630 0.620 0.900 263,464,000 0.7607 -12.68%
2025-09-30 0 22 0.710 0.700 0.710 269,890,907 0.710 0.700 0.710 0.560 0.800 395,869,518 0.6818 4.41%
2025-08-29 0 21 0.680 0.670 0.680 672,062,632 0.680 0.670 0.680 0.640 1.040 798,498,292 0.8417 -19.05%
2025-07-31 0 22 0.840 0.840 0.850 388,489,557 0.840 0.840 0.850 0.350 0.890 629,720,591 0.6169 121.05%
2025-06-30 0 21 0.380 0.380 0.390 21,554,095 0.380 0.380 0.390 0.340 0.405 57,439,000 0.3753 1.33%
2025-05-30 0 20 0.375 0.375 0.380 19,915,261 0.375 0.375 0.380 0.340 0.420 53,287,788 0.3737 -5.06%
2025-04-30 0 19 0.395 0.390 0.395 50,348,480 0.395 0.390 0.395 0.260 0.490 131,726,000 0.3822 8.22%
2025-03-31 0 21 0.365 0.360 0.365 77,273,254 0.365 0.360 0.365 0.360 0.530 172,728,583 0.4474 -27.00%
2025-02-28 0 20 0.500 0.500 0.520 440,029,365 0.500 0.500 0.520 0.435 0.880 637,710,886 0.6900 7.53%
2025-01-28 0 19 0.465 0.460 0.465 25,102,205 0.465 0.460 0.465 0.445 0.690 47,016,740 0.5339 -29.55%
2024-12-31 0 20 0.660 0.660 0.670 28,972,700 0.660 0.660 0.670 0.660 0.950 36,599,000 0.7916 -21.43%
2024-11-29 0 21 0.840 0.830 0.840 42,911,260 0.840 0.830 0.840 0.790 1.090 46,367,000 0.9255 -12.50%
2024-10-31 0 21 0.960 0.930 0.960 125,664,848 0.960 0.930 0.960 0.860 2.250 81,469,765 1.5425 -32.87%
2024-09-30 0 19 1.430 1.430 1.440 65,443,410 1.430 1.430 1.440 0.660 1.580 58,306,000 1.1224 31.19%
2024-08-30 0 22 1.090 1.060 1.090 17,356,020 1.090 1.060 1.090 1.030 1.420 14,393,000 1.2059 -16.15%
2024-07-31 0 22 1.300 1.300 1.340 36,811,675 1.300 1.300 1.340 1.150 2.100 25,716,245 1.4315 -35.64%
2024-06-28 0 19 2.020 2.020 2.030 150,069,080 2.020 2.020 2.030 2.010 3.640 59,134,973 2.5377 -43.42%
2024-05-31 0 21 3.570 3.540 3.570 425,499,222 3.570 3.540 3.570 3.450 4.380 109,724,522 3.8779 -6.05%
2024-04-30 0 5 3.800 3.750 3.800 425,575,036 3.800 3.750 3.800 2.980 3.990 121,874,900 3.4919

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top