MBV International Limited (HKG:1957)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0050 (1.92%)
Jul 31, 2026, 4:08 PM HKT
MBV International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 77,500 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 157,500 |
| Jul 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 60,000 |
| Jul 28, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 235,000 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 82,500 |
| Jul 24, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 327,500 |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 85,000 |
| Jul 20, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 135,000 |
| Jul 17, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.71% | 322,500 |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 135,000 |
| Jul 14, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.77% | 825,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,240,000 |
| Jul 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 327,500 |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 122,500 |
| Jul 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 175,000 |
| Jul 7, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 1,887,500 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 332,500 |
| Jul 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 382,500 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 397,500 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 377,500 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.73% | 47,500 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 190,000 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 707,500 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.60% | 547,500 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 20,000 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 207,500 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -6.27% | 340,000 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 340,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.77% | 255,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 540,000 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 115,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 202,500 |
| Jun 8, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -5.88% | 292,500 |
| Jun 5, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 1,227,500 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.04% | 695,000 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 452,500 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 630,000 |
| Jun 1, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 2,745,000 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.33% | 822,500 |
| May 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 197,500 |
| May 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 565,000 |
| May 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.42% | 232,500 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.73% | 360,000 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.97% | 142,500 |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | -0.41% | 107,500 |