Mabpharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.455	0.455	0.435	0.440	0.440	948,000
2023-11-15	0.475	0.475	0.435	0.445	0.445	974,000
2023-11-14	0.510	0.510	0.415	0.450	0.450	1,186,000
2023-11-13	0.540	0.570	0.490	0.520	0.520	992,000
2023-11-10	0.470	0.600	0.470	0.540	0.540	1,530,000
2023-11-09	0.470	0.475	0.465	0.475	0.475	908,000
2023-11-08	0.470	0.470	0.465	0.465	0.465	850,000
2023-11-07	0.470	0.475	0.465	0.465	0.465	822,000
2023-11-06	0.470	0.475	0.465	0.465	0.465	854,000
2023-11-03	0.465	0.470	0.460	0.465	0.465	892,000
2023-11-02	0.470	0.470	0.460	0.460	0.460	910,000
2023-11-01	0.470	0.475	0.470	0.470	0.470	902,000
2023-10-31	0.470	0.470	0.455	0.470	0.470	968,000
2023-10-30	0.440	0.470	0.425	0.470	0.470	924,000
2023-10-27	0.495	0.495	0.410	0.440	0.440	912,000
2023-10-26	0.415	0.455	0.405	0.455	0.455	1,068,000
2023-10-25	0.415	0.415	0.410	0.410	0.410	942,000
2023-10-24	0.425	0.425	0.395	0.410	0.410	1,132,000
2023-10-20	0.455	0.455	0.420	0.430	0.430	832,000
2023-10-19	0.450	0.460	0.420	0.455	0.455	1,110,000
2023-10-18	0.465	0.475	0.440	0.450	0.450	988,000
2023-10-17	0.465	0.475	0.420	0.475	0.475	1,512,000
2023-10-16	0.470	0.470	0.455	0.455	0.455	900,000
2023-10-13	0.450	0.480	0.450	0.470	0.470	900,000
2023-10-12	0.415	0.450	0.415	0.450	0.450	1,008,000
2023-10-11	0.410	0.420	0.365	0.410	0.410	1,058,000
2023-10-10	0.425	0.430	0.415	0.415	0.415	972,000
2023-10-09	0.410	0.425	0.400	0.420	0.420	738,000
2023-10-06	0.425	0.430	0.405	0.410	0.410	1,108,000
2023-10-05	0.450	0.455	0.400	0.410	0.410	972,000
2023-10-04	0.475	0.480	0.420	0.455	0.455	942,000
2023-10-03	0.470	0.480	0.410	0.475	0.475	1,062,000
2023-09-29	0.485	0.485	0.475	0.475	0.475	818,000
2023-09-28	0.495	0.495	0.470	0.485	0.485	858,000
2023-09-27	0.510	0.510	0.495	0.495	0.495	838,000
2023-09-26	0.500	0.510	0.495	0.500	0.500	912,000
2023-09-25	0.495	0.510	0.495	0.500	0.500	822,000
2023-09-22	0.500	0.510	0.495	0.495	0.495	824,000
2023-09-21	0.495	0.500	0.490	0.490	0.490	922,000
2023-09-20	0.490	0.500	0.485	0.485	0.485	810,000
2023-09-19	0.490	0.490	0.485	0.490	0.490	846,000
2023-09-18	0.490	0.495	0.485	0.490	0.490	758,000
2023-09-15	0.490	0.490	0.480	0.480	0.480	864,000
2023-09-14	0.490	0.490	0.490	0.490	0.490	746,000
2023-09-13	0.495	0.510	0.475	0.490	0.490	842,000
2023-09-12	0.490	0.490	0.485	0.485	0.485	800,000
2023-09-11	0.495	0.495	0.470	0.490	0.490	898,000
2023-09-07	0.500	0.500	0.495	0.495	0.495	872,000
2023-09-06	0.530	0.530	0.495	0.495	0.495	742,000
2023-09-05	0.540	0.540	0.495	0.510	0.510	760,000
2023-09-04	0.520	0.520	0.495	0.500	0.500	810,000
2023-09-01	0.495	0.495	0.495	0.495	0.495	0
2023-08-31	0.520	0.520	0.495	0.495	0.495	832,000
2023-08-30	0.500	0.500	0.495	0.495	0.495	790,000
2023-08-29	0.490	0.520	0.485	0.490	0.490	866,000
2023-08-28	0.670	0.670	0.495	0.495	0.495	960,000
2023-08-25	0.570	0.670	0.550	0.550	0.550	732,000
2023-08-24	0.580	0.590	0.570	0.570	0.570	616,000
2023-08-23	0.540	0.670	0.510	0.590	0.590	796,000
2023-08-22	0.560	0.580	0.540	0.550	0.550	734,000

← NewerPage 13 of 21 · 1,204 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.