Trending tickers

Chipotle, Autodesk, Shopify and Rentokil

MBV International Limited (1957.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.640

0.000

(0.00%)

At close: 03:59PM HKT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Jun 2024	0.620	0.640	0.620	0.640	0.640	240,000
14 Jun 2024	0.610	0.640	0.580	0.640	0.640	1,212,500
13 Jun 2024	0.590	0.610	0.580	0.610	0.610	2,735,000
12 Jun 2024	0.590	0.610	0.530	0.610	0.610	47,160,000
11 Jun 2024	0.580	0.600	0.550	0.600	0.600	155,000
07 Jun 2024	0.550	0.580	0.540	0.580	0.580	782,500
06 Jun 2024	0.570	0.570	0.530	0.540	0.540	1,407,500
05 Jun 2024	0.610	0.610	0.530	0.600	0.600	3,585,000
04 Jun 2024	0.650	0.650	0.580	0.630	0.630	3,602,500
03 Jun 2024	0.680	0.680	0.650	0.670	0.670	2,505,000
31 May 2024	0.650	0.700	0.580	0.700	0.700	4,315,000
30 May 2024	0.630	0.640	0.620	0.640	0.640	1,187,500
29 May 2024	0.610	0.660	0.610	0.660	0.660	1,995,000
28 May 2024	0.630	0.650	0.600	0.650	0.650	1,072,500
27 May 2024	0.560	0.650	0.560	0.620	0.620	2,992,500
24 May 2024	0.630	0.630	0.550	0.570	0.570	1,225,000
23 May 2024	0.520	0.630	0.520	0.630	0.630	1,862,500
22 May 2024	0.540	0.540	0.520	0.520	0.520	690,000
21 May 2024	0.560	0.560	0.520	0.540	0.540	522,500
20 May 2024	0.580	0.580	0.530	0.540	0.540	860,000
17 May 2024	0.590	0.590	0.550	0.570	0.570	477,500
16 May 2024	0.620	0.620	0.560	0.570	0.570	1,702,500
14 May 2024	0.610	0.630	0.600	0.600	0.600	265,000
13 May 2024	0.640	0.650	0.600	0.630	0.630	367,500
10 May 2024	0.640	0.640	0.610	0.640	0.640	125,000
09 May 2024	0.620	0.650	0.600	0.650	0.650	970,000
08 May 2024	0.640	0.640	0.630	0.640	0.640	112,500
07 May 2024	0.640	0.640	0.610	0.630	0.630	45,000
06 May 2024	0.630	0.630	0.610	0.620	0.620	135,000
03 May 2024	0.660	0.640	0.640	0.640	0.640	202,500
02 May 2024	0.650	0.660	0.630	0.660	0.660	1,445,000
30 Apr 2024	0.650	0.670	0.640	0.670	0.670	535,000
29 Apr 2024	0.630	0.650	0.590	0.650	0.650	440,000
26 Apr 2024	0.620	0.640	0.600	0.630	0.630	307,500
25 Apr 2024	0.620	0.630	0.620	0.620	0.620	142,500
24 Apr 2024	0.600	0.620	0.600	0.620	0.620	220,000
23 Apr 2024	0.620	0.590	0.550	0.580	0.580	272,500
22 Apr 2024	0.610	0.620	0.610	0.620	0.620	152,500
19 Apr 2024	0.600	0.610	0.580	0.610	0.610	277,500
18 Apr 2024	0.600	0.610	0.580	0.600	0.600	185,000
17 Apr 2024	0.620	0.620	0.570	0.570	0.570	710,000
16 Apr 2024	0.640	0.640	0.580	0.630	0.630	605,000
15 Apr 2024	0.540	0.660	0.530	0.650	0.650	33,700,000
12 Apr 2024	0.570	0.590	0.470	0.540	0.540	1,130,000
11 Apr 2024	0.560	0.590	0.560	0.580	0.580	965,000
10 Apr 2024	0.550	0.640	0.550	0.580	0.580	335,000
09 Apr 2024	0.570	0.570	0.550	0.550	0.550	297,500
08 Apr 2024	0.550	0.580	0.550	0.580	0.580	355,000
05 Apr 2024	0.550	0.570	0.540	0.570	0.570	402,500
03 Apr 2024	0.560	0.570	0.550	0.560	0.560	460,000
02 Apr 2024	0.590	0.590	0.550	0.560	0.560	602,500
28 Mar 2024	0.640	0.640	0.580	0.590	0.590	612,500
27 Mar 2024	0.630	0.720	0.630	0.650	0.650	2,640,000
26 Mar 2024	0.560	0.630	0.550	0.630	0.630	897,500
25 Mar 2024	0.540	0.550	0.520	0.540	0.540	77,500
22 Mar 2024	0.540	0.540	0.500	0.530	0.530	27,500
21 Mar 2024	0.530	0.530	0.500	0.510	0.510	162,500
20 Mar 2024	0.560	0.560	0.510	0.530	0.530	460,000
19 Mar 2024	0.530	0.560	0.530	0.560	0.560	65,000
18 Mar 2024	0.550	0.560	0.530	0.550	0.550	512,500
15 Mar 2024	0.530	0.550	0.520	0.530	0.530	267,500
14 Mar 2024	0.510	0.530	0.500	0.530	0.530	332,500
13 Mar 2024	0.540	0.540	0.520	0.520	0.520	25,000
12 Mar 2024	0.520	0.540	0.520	0.540	0.540	85,000
11 Mar 2024	0.495	0.520	0.495	0.520	0.520	115,000
08 Mar 2024	0.510	0.500	0.480	0.495	0.495	207,500
07 Mar 2024	0.500	0.500	0.500	0.500	0.500	225,000
06 Mar 2024	0.500	0.495	0.485	0.495	0.495	127,500
05 Mar 2024	0.490	0.495	0.480	0.495	0.495	120,000
04 Mar 2024	0.495	0.495	0.475	0.490	0.490	562,500
01 Mar 2024	0.490	0.500	0.490	0.490	0.490	115,000
29 Feb 2024	0.500	0.500	0.485	0.500	0.500	575,000
28 Feb 2024	0.500	0.510	0.490	0.490	0.490	770,000
27 Feb 2024	0.540	0.570	0.500	0.520	0.520	1,090,000
26 Feb 2024	0.530	0.520	0.500	0.520	0.520	217,500
23 Feb 2024	0.520	0.520	0.500	0.510	0.510	250,000
22 Feb 2024	0.510	0.520	0.500	0.500	0.500	892,500
21 Feb 2024	0.520	0.520	0.500	0.510	0.510	312,500
20 Feb 2024	0.540	0.540	0.510	0.520	0.520	27,500
19 Feb 2024	0.540	0.540	0.500	0.510	0.510	587,500
16 Feb 2024	0.530	0.540	0.520	0.520	0.520	95,000
15 Feb 2024	0.560	0.570	0.530	0.540	0.540	132,500
14 Feb 2024	0.540	0.580	0.530	0.540	0.540	85,000
09 Feb 2024	0.530	0.530	0.530	0.530	0.530	-
08 Feb 2024	0.500	0.550	0.510	0.520	0.520	387,500
07 Feb 2024	0.485	0.570	0.470	0.510	0.510	3,632,500
06 Feb 2024	0.460	0.500	0.460	0.495	0.495	1,087,500
05 Feb 2024	0.510	0.540	0.430	0.460	0.460	3,227,500
02 Feb 2024	0.750	0.790	0.475	0.510	0.510	17,522,500
01 Feb 2024	0.790	0.850	0.780	0.780	0.780	630,000
31 Jan 2024	0.810	0.830	0.770	0.790	0.790	400,000
30 Jan 2024	0.760	0.850	0.760	0.850	0.850	2,160,000
29 Jan 2024	0.830	0.850	0.720	0.840	0.840	2,210,000
26 Jan 2024	0.720	0.850	0.680	0.830	0.830	1,815,000
25 Jan 2024	0.650	0.780	0.590	0.720	0.720	1,492,500
24 Jan 2024	0.660	0.670	0.610	0.640	0.640	442,500
23 Jan 2024	0.495	0.620	0.480	0.620	0.620	1,807,500
22 Jan 2024	0.495	0.520	0.480	0.495	0.495	5,562,500
19 Jan 2024	0.500	0.500	0.495	0.495	0.495	230,000
18 Jan 2024	0.490	0.510	0.490	0.500	0.500	1,335,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,137.90-8.96(-0.11%)

FTSE 25020,116.43-3.93(-0.02%)

AIM775.58-0.46(-0.06%)

GBP/EUR1.1827-0.0018(-0.15%)

GBP/USD1.2669-0.0017(-0.13%)

Bitcoin GBP51,986.85-635.76(-1.21%)

Trending tickers

MBV International Limited (1957.HK)

FTSE 100
8,137.90
-8.96(-0.11%)

FTSE 250
20,116.43
-3.93(-0.02%)

AIM
775.58
-0.46(-0.06%)

GBP/EUR
1.1827
-0.0018(-0.15%)

GBP/USD
1.2669
-0.0017(-0.13%)

Bitcoin GBP
51,986.85
-635.76(-1.21%)