Mabpharm Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.470	0.470	0.470	0.470	0.470	0
2024-02-14	0.470	0.470	0.470	0.470	0.470	0
2024-02-09	0.470	0.470	0.470	0.470	0.470	0
2024-02-08	0.470	0.470	0.470	0.470	0.470	12,000
2024-02-07	0.470	0.470	0.470	0.470	0.470	4,000
2024-02-06	0.470	0.480	0.400	0.450	0.450	66,000
2024-02-05	0.410	0.410	0.410	0.410	0.410	0
2024-02-02	0.430	0.430	0.430	0.430	0.430	0
2024-02-01	0.430	0.430	0.430	0.430	0.430	0
2024-01-31	0.430	0.430	0.430	0.430	0.430	0
2024-01-30	0.465	0.465	0.465	0.465	0.465	62,000
2024-01-29	0.345	0.390	0.345	0.390	0.390	26,000
2024-01-26	0.300	0.345	0.300	0.345	0.345	54,000
2024-01-25	0.300	0.300	0.285	0.290	0.290	52,000
2024-01-24	0.280	0.285	0.280	0.285	0.285	12,000
2024-01-23	0.255	0.275	0.255	0.270	0.270	80,000
2024-01-22	0.270	0.285	0.270	0.285	0.285	94,000
2024-01-19	0.330	0.330	0.250	0.290	0.290	356,000
2024-01-18	0.400	0.400	0.400	0.400	0.400	4,000
2024-01-17	0.405	0.405	0.305	0.395	0.395	30,000
2024-01-16	0.410	0.410	0.410	0.410	0.410	0
2024-01-15	0.410	0.410	0.410	0.410	0.410	0
2024-01-12	0.410	0.410	0.410	0.410	0.410	0
2024-01-11	0.410	0.410	0.410	0.410	0.410	10,000
2024-01-10	0.440	0.440	0.440	0.440	0.440	0
2024-01-09	0.450	0.450	0.450	0.450	0.450	0
2024-01-08	0.450	0.450	0.450	0.450	0.450	10,000
2024-01-05	0.450	0.450	0.450	0.450	0.450	6,000
2024-01-04	0.450	0.450	0.450	0.450	0.450	4,000
2024-01-03	0.450	0.450	0.450	0.450	0.450	2,000
2024-01-02	0.450	0.450	0.415	0.445	0.445	654,000
2023-12-29	0.450	0.460	0.450	0.460	0.460	1,228,000
2023-12-28	0.495	0.495	0.440	0.450	0.450	814,000
2023-12-27	0.495	0.495	0.440	0.480	0.480	1,816,000
2023-12-22	0.490	0.490	0.460	0.480	0.480	976,000
2023-12-21	0.495	0.495	0.460	0.495	0.495	1,012,000
2023-12-20	0.495	0.495	0.435	0.490	0.490	804,000
2023-12-19	0.495	0.495	0.465	0.475	0.475	850,000
2023-12-18	0.550	0.550	0.475	0.500	0.500	898,000
2023-12-15	0.550	0.550	0.480	0.490	0.490	918,000
2023-12-14	0.500	0.550	0.485	0.495	0.495	740,000
2023-12-13	0.485	0.500	0.465	0.485	0.485	936,000
2023-12-12	0.520	0.520	0.470	0.470	0.470	1,084,000
2023-12-11	0.495	0.495	0.470	0.490	0.490	896,000
2023-12-08	0.495	0.495	0.480	0.495	0.495	848,000
2023-12-07	0.495	0.495	0.470	0.490	0.490	1,086,000
2023-12-06	0.510	0.510	0.470	0.500	0.500	886,000
2023-12-05	0.490	0.490	0.450	0.490	0.490	862,000
2023-12-04	0.490	0.490	0.470	0.485	0.485	970,000
2023-12-01	0.495	0.495	0.450	0.455	0.455	1,628,000
2023-11-30	0.480	0.495	0.475	0.490	0.490	936,000
2023-11-29	0.490	0.490	0.425	0.485	0.485	922,000
2023-11-28	0.495	0.495	0.470	0.470	0.470	840,000
2023-11-27	0.495	0.495	0.475	0.485	0.485	862,000
2023-11-24	0.495	0.495	0.490	0.490	0.490	836,000
2023-11-23	0.495	0.495	0.460	0.490	0.490	822,000
2023-11-22	0.495	0.495	0.490	0.490	0.490	844,000
2023-11-21	0.460	0.495	0.460	0.485	0.485	876,000
2023-11-20	0.450	0.455	0.445	0.455	0.455	910,000
2023-11-17	0.445	0.460	0.425	0.435	0.435	932,000

← NewerPage 12 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.