HKSE - Delayed Quote HKD

MBV International Limited (1957.HK)

0.300
-0.010
(-3.23%)
As of 10:34:16 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.3100.3200.3000.3000.3001,122,500
May 15, 20250.2450.3550.2400.3100.31017,407,900
May 14, 20250.2800.2800.2460.2500.2502,520,000
May 13, 20250.3000.3100.2600.2800.2805,372,500
May 12, 20250.2150.3000.2150.2950.2959,075,000
May 9, 20250.2130.2210.1920.2080.2082,147,500
May 8, 20250.1900.2300.1900.2240.2248,955,000
May 7, 20250.1900.1940.1860.1890.1891,315,000
May 6, 20250.1880.1910.1870.1880.1881,857,500
May 2, 20250.1910.1920.1870.1870.187240,000
Apr 30, 20250.1880.1920.1860.1910.1911,927,500
Apr 29, 20250.1910.1930.1880.1930.1931,865,000
Apr 28, 20250.1910.1970.1860.1930.1931,252,500
Apr 25, 20250.1920.1920.1880.1910.191207,500
Apr 24, 20250.1920.1920.1890.1910.191600,000
Apr 23, 20250.1920.1920.1860.1890.189990,000
Apr 22, 20250.1920.1940.1900.1930.193845,000
Apr 17, 20250.1960.1970.1900.1970.1972,777,500
Apr 16, 20250.1900.1980.1900.1980.1981,315,000
Apr 15, 20250.1960.1960.1910.1950.1951,165,000
Apr 14, 20250.1960.1990.1920.1950.1951,872,500
Apr 11, 20250.1950.1970.1920.1970.197605,000
Apr 10, 20250.1970.2010.1890.1980.198320,000
Apr 9, 20250.1990.1990.1990.1990.199-
Apr 8, 20250.2000.2020.2000.2010.201152,500
Apr 7, 20250.1920.2030.1900.2000.200427,500
Apr 3, 20250.1990.2010.1950.1990.199535,000
Apr 2, 20250.2050.2050.1990.1990.199545,000
Apr 1, 20250.2020.2020.2020.2020.20250,000
Mar 31, 20250.2030.2030.2030.2030.203-
Mar 28, 20250.1950.2000.1930.1950.195602,500
Mar 27, 20250.1960.2030.1950.1990.199535,000
Mar 26, 20250.1990.1990.1950.1970.197570,000
Mar 25, 20250.2000.2000.1960.1990.199745,000
Mar 24, 20250.2000.2100.1960.2030.203642,500
Mar 21, 20250.2000.2040.1970.2000.200947,500
Mar 20, 20250.2000.2000.1950.2000.200472,500
Mar 19, 20250.2020.2020.2020.2020.202-
Mar 18, 20250.2050.2040.2030.2040.20452,500
Mar 17, 20250.2100.2110.2100.2110.2111,587,500
Mar 14, 20250.1970.2100.1970.2100.210575,000
Mar 13, 20250.2010.2010.2010.2010.20130,000
Mar 12, 20250.1970.2030.1970.2010.201245,000
Mar 11, 20250.1980.2030.2000.2030.203177,500
Mar 10, 20250.2030.2030.2030.2030.203-
Mar 7, 20250.2030.2030.2030.2030.203-
Mar 6, 20250.2030.2050.2010.2030.203317,500
Mar 5, 20250.2030.2030.2030.2030.203232,500
Mar 4, 20250.2010.2030.1990.2030.203415,000
Mar 3, 20250.2100.2100.2010.2020.202315,000
Feb 28, 20250.2100.2100.2100.2100.210-
Feb 27, 20250.2000.2030.2000.2030.203307,500
Feb 26, 20250.2010.2020.2000.2020.202605,000
Feb 25, 20250.2000.2000.2000.2000.200-
Feb 24, 20250.2030.2110.2000.2000.2001,372,500
Feb 21, 20250.2100.2300.2000.2140.2141,632,500
Feb 20, 20250.2100.2180.2000.2140.2141,307,500
Feb 19, 20250.2200.2380.2150.2290.229602,500
Feb 18, 20250.2050.2400.2000.2390.2391,620,000
Feb 17, 20250.2500.2500.2000.2090.209492,500
Feb 14, 20250.2020.2600.2020.2400.2402,302,500
Feb 13, 20250.2000.2040.1990.2010.201390,000
Feb 12, 20250.2010.2080.1970.2000.200342,500
Feb 11, 20250.2030.2090.1980.2030.203787,500
Feb 10, 20250.2190.2190.2000.2030.203645,000
Feb 7, 20250.2190.2190.2190.2190.219-
Feb 6, 20250.2190.2240.2140.2190.219540,000
Feb 5, 20250.2190.2260.2190.2190.21975,000
Feb 4, 20250.2440.2450.2100.2190.2192,355,000
Feb 3, 20250.2380.2490.2300.2430.243570,000
Jan 28, 20250.2380.2380.2380.2380.238-
Jan 27, 20250.2300.2500.2300.2360.236610,000
Jan 24, 20250.2310.2330.2260.2330.233302,500
Jan 23, 20250.2350.2440.2270.2270.227557,500
Jan 22, 20250.2390.2440.2300.2430.243905,000
Jan 21, 20250.2450.2490.2350.2430.2431,055,000
Jan 20, 20250.2500.2550.2440.2480.2481,475,000
Jan 17, 20250.2850.3000.2550.2700.2701,067,500
Jan 16, 20250.3300.3300.2750.2850.2852,325,000
Jan 15, 20250.2550.3400.2500.3400.3404,285,000
Jan 14, 20250.2650.2600.2310.2480.248285,000
Jan 13, 20250.2700.2650.2600.2600.260245,000
Jan 10, 20250.2500.2700.2320.2700.270557,500
Jan 9, 20250.2360.2550.2360.2500.250555,000
Jan 8, 20250.2350.2550.2350.2550.25592,500
Jan 7, 20250.2310.2390.2300.2370.237230,000
Jan 6, 20250.2320.2550.2320.2410.241417,500
Jan 3, 20250.2400.2400.2400.2400.24070,000
Jan 2, 20250.2950.2950.2420.2500.250267,500
Dec 31, 20240.3000.3000.3000.3000.300-
Dec 30, 20240.2750.3200.2600.2900.290297,500
Dec 27, 20240.2350.2850.2490.2750.27595,000
Dec 24, 20240.2350.2350.2350.2350.235-
Dec 23, 20240.2350.2350.2350.2350.235107,500
Dec 20, 20240.2350.2350.2350.2350.235-
Dec 19, 20240.2300.2300.2300.2350.2357,501
Dec 18, 20240.2300.2350.2230.2350.235372,500
Dec 17, 20240.2300.2350.2250.2260.226237,500
Dec 16, 20240.2400.2490.2250.2330.233707,500
Dec 13, 20240.2500.2500.2400.2470.247222,500
Dec 12, 20240.2550.3000.2500.2500.250160,000
Dec 11, 20240.2480.2480.2480.2480.2485,000
Dec 10, 20240.2400.2480.2390.2480.2481,910,000
Dec 9, 20240.2450.2450.2300.2380.2381,195,000
Dec 6, 20240.2440.2480.2420.2450.245412,500
Dec 5, 20240.2500.2500.2450.2500.250380,000
Dec 4, 20240.2470.2600.2410.2490.2491,327,500
Dec 3, 20240.2500.2500.2410.2420.242422,500
Dec 2, 20240.2600.2850.2400.2550.2552,737,500
Nov 29, 20240.2500.2900.2500.2900.290490,000
Nov 28, 20240.2700.2850.2500.2650.2651,672,500
Nov 27, 20240.2750.2800.2700.2750.275112,500
Nov 26, 20240.2850.2850.2750.2750.275637,500
Nov 25, 20240.2850.2950.2850.2950.29580,000
Nov 22, 20240.2900.2950.2850.2950.295547,500
Nov 21, 20240.3050.3050.3050.3050.305-
Nov 20, 20240.3200.3150.3000.3050.305197,500
Nov 19, 20240.3000.3100.3000.3000.300385,000
Nov 18, 20240.3200.3200.3000.3000.3001,402,500
Nov 15, 20240.3250.3450.3050.3400.3402,320,000
Nov 14, 20240.3400.3400.3150.3250.325945,000
Nov 13, 20240.3350.3350.3300.3350.3351,867,500
Nov 12, 20240.3300.3350.3000.3350.3351,257,500
Nov 11, 20240.3350.3400.3250.3300.3301,250,000
Nov 8, 20240.3550.3550.3350.3550.355997,500
Nov 7, 20240.3600.3700.3500.3650.365850,000
Nov 6, 20240.3900.3900.3700.3800.380440,000
Nov 5, 20240.4000.4000.3900.3900.39075,000
Nov 4, 20240.4000.4000.4000.4000.400310,000
Nov 1, 20240.3950.3950.3950.3950.39550,000
Oct 31, 20240.4000.3900.3800.3800.38072,500
Oct 30, 20240.4050.4200.3900.3950.39510,280,471
Oct 29, 20240.3700.4000.3700.4000.40013,592,972
Oct 28, 20240.3800.3950.3800.3950.39537,500
Oct 25, 20240.3850.3950.3850.3900.390377,500
Oct 24, 20240.3650.4000.3650.3850.3852,905,000
Oct 23, 20240.3700.4000.3850.4000.4006,672,500
Oct 22, 20240.3700.3750.3700.3700.370210,000
Oct 21, 20240.4100.4100.4100.4100.410-
Oct 18, 20240.3950.4000.3950.4000.40047,500
Oct 17, 20240.4000.4000.4000.4000.400-
Oct 16, 20240.3850.4150.3850.4050.40572,500
Oct 15, 20240.3800.3850.3800.3850.385195,000
Oct 14, 20240.3650.3950.3550.3900.390530,000
Oct 10, 20240.3500.3700.3450.3650.3657,332,500
Oct 9, 20240.3800.3900.3400.3750.3751,057,500
Oct 8, 20240.3900.4000.3800.4000.400507,500
Oct 7, 20240.4050.4050.3900.4000.400522,500
Oct 4, 20240.4000.4150.3950.4000.400415,000
Oct 3, 20240.4050.4350.4000.4200.420962,500
Oct 2, 20240.4100.4300.4000.4300.4307,055,000
Sep 30, 20240.4250.4300.4100.4300.430697,500
Sep 27, 20240.4450.4450.4400.4400.440320,000
Sep 26, 20240.4200.4400.4200.4400.44097,500
Sep 25, 20240.4300.4500.4200.4300.4302,627,500
Sep 24, 20240.4050.4450.3950.4450.445522,500
Sep 23, 20240.4050.4100.4000.4050.405157,500
Sep 20, 20240.4300.4300.4200.4200.4204,152,500
Sep 19, 20240.4600.4450.4050.4300.4302,347,500
Sep 17, 20240.4200.4400.4200.4300.430735,000
Sep 16, 20240.4150.4200.4200.4200.420175,000
Sep 13, 20240.4100.4100.4100.4100.410-
Sep 12, 20240.4150.4150.4000.4000.400170,000
Sep 11, 20240.4150.4250.4100.4200.42092,500
Sep 10, 20240.4100.4200.4100.4200.4201,255,000
Sep 9, 20240.4200.4250.4200.4250.425242,500
Sep 5, 20240.4300.4300.4300.4300.430-
Sep 4, 20240.4350.4350.4200.4300.43025,000
Sep 3, 20240.4300.4400.4200.4350.4351,200,000
Sep 2, 20240.4250.4300.4200.4300.43055,000
Aug 30, 20240.4200.4450.4200.4250.425592,500
Aug 29, 20240.4400.4600.4200.4600.460457,500
Aug 28, 20240.4600.4600.4550.4550.45527,500
Aug 27, 20240.4700.4750.4500.4750.47537,500
Aug 26, 20240.4650.4700.4650.4700.470487,500
Aug 23, 20240.4550.4800.4550.4750.4751,715,000
Aug 22, 20240.4650.4650.4650.4650.465-
Aug 21, 20240.4600.4750.4350.4700.470545,000
Aug 20, 20240.4200.5000.4550.4850.485572,500
Aug 19, 20240.4350.4350.4300.4350.435142,500
Aug 16, 20240.4500.4500.4500.4500.450-
Aug 15, 20240.4600.4600.4600.4550.4552,170,000
Aug 14, 20240.4750.4750.4750.4750.4752,500
Aug 13, 20240.4700.4700.4700.4700.470-
Aug 12, 20240.4700.4700.4700.4700.470-
Aug 9, 20240.4600.4600.4600.4600.460-
Aug 8, 20240.4450.4450.4450.4450.445-
Aug 7, 20240.4850.4850.4300.4350.43550,000
Aug 6, 20240.4350.4700.4350.4700.470492,500
Aug 5, 20240.4300.4350.4300.4350.435412,500
Aug 2, 20240.4200.4200.4200.4200.42022,500
Aug 1, 20240.4200.4250.4100.4250.425232,500
Jul 31, 20240.4200.4250.4200.4250.425637,500
Jul 30, 20240.4350.4350.4350.4350.435-
Jul 29, 20240.4450.4450.4250.4300.430340,000
Jul 26, 20240.4650.4650.4300.4350.435360,000
Jul 25, 20240.4500.4600.4300.4300.43011,302,500
Jul 24, 20240.4700.4700.4250.4500.450405,000
Jul 23, 20240.4350.4750.4300.4300.430382,500
Jul 22, 20240.4450.4750.4250.4350.435672,500
Jul 19, 20240.4550.4550.4350.4350.43530,000
Jul 18, 20240.4500.4550.4500.4550.455425,000
Jul 17, 20240.4600.4600.4450.4600.460535,000
Jul 16, 20240.4950.4950.4500.4650.465277,500
Jul 15, 20240.4900.4900.4500.4600.460655,000
Jul 12, 20240.4900.5300.4750.5000.500962,500
Jul 11, 20240.5500.5500.4950.5000.5001,082,500
Jul 10, 20240.5200.5700.5200.5400.5401,557,500
Jul 9, 20240.4700.5200.4700.5200.520657,500
Jul 8, 20240.4800.4800.4350.4600.4601,882,500
Jul 5, 20240.4900.4900.4800.4800.480265,000
Jul 4, 20240.4900.5000.4750.4850.4851,402,500
Jul 3, 20240.5200.5300.4750.4750.4755,395,000
Jul 2, 20240.5900.5900.5100.5600.5607,512,500
Jun 28, 20240.6000.6300.5900.6100.610457,500
Jun 27, 20240.6200.6300.5900.6200.6201,862,500
Jun 26, 20240.6300.6500.6200.6400.640512,500
Jun 25, 20240.6300.6500.6200.6400.640375,000
Jun 24, 20240.6700.6700.6300.6600.660570,000
Jun 21, 20240.6500.6800.6200.6700.6702,285,000
Jun 20, 20240.6400.6600.6300.6600.660502,500
Jun 19, 20240.6500.6600.6400.6600.6602,407,500
Jun 18, 20240.6400.6700.6300.6700.6701,192,500
Jun 17, 20240.6200.6400.6200.6400.640240,000
Jun 14, 20240.6100.6400.5800.6400.6401,212,500
Jun 13, 20240.5900.6100.5800.6100.6102,735,000
Jun 12, 20240.5900.6100.5300.6100.61047,160,000
Jun 11, 20240.5800.6000.5500.6000.600155,000
Jun 7, 20240.5500.5800.5400.5800.580782,500
Jun 6, 20240.5700.5700.5300.5400.5401,407,500
Jun 5, 20240.6100.6100.5300.6000.6003,585,000
Jun 4, 20240.6500.6500.5800.6300.6303,602,500
Jun 3, 20240.6800.6800.6500.6700.6702,505,000
May 31, 20240.6500.7000.5800.7000.7004,315,000
May 30, 20240.6300.6400.6200.6400.6401,187,500
May 29, 20240.6100.6600.6100.6600.6601,995,000
May 28, 20240.6300.6500.6000.6500.6501,072,500
May 27, 20240.5600.6500.5600.6200.6202,992,500
May 24, 20240.6300.6300.5500.5700.5701,225,000
May 23, 20240.5200.6300.5200.6300.6301,862,500
May 22, 20240.5400.5400.5200.5200.520690,000
May 21, 20240.5600.5600.5200.5400.540522,500
May 20, 20240.5800.5800.5300.5400.540860,000
May 17, 20240.5900.5900.5500.5700.570477,500
May 16, 20240.6200.6200.5600.5700.5701,702,500