MBV International Limited (HKG:1957)
Hong Kong · Delayed Price · Currency is HKD 0.2280
+0.0060 (2.70%)
At close: Apr 17, 2026
MBV International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.70% | 72,500 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.48% | 105,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.14% | 130,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 12,500 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.88% | 152,500 |
| Apr 10, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.18% | 512,500 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | 110,000 |
| Apr 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.39% | 202,500 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.47% | 580,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 37,500 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 217,500 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 617,500 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,000 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | 285,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 127,500 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.17% | 327,500 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.58% | 172,500 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 287,500 |
| Mar 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.23% | 662,500 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.10% | 285,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 2,500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 150,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 360,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 57,500 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.00% | 837,500 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 652,500 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.07% | 705,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 120,000 |
| Feb 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.18% | 640,000 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.55% | 182,500 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 342,500 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 90,000 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 200,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 82,500 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.82% | 560,000 |
| Feb 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.77% | 20,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 330,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | 40,000 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 105,000 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.94% | 532,500 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.03% | 430,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.75% | 627,500 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 1,570,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 552,500 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.35% | 220,000 |