Mabpharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.455	0.455	0.455	0.455	0.455	6,000
2023-05-23	0.560	0.580	0.485	0.485	0.485	12,000
2023-05-22	0.510	0.510	0.510	0.510	0.510	0
2023-05-19	0.560	0.560	0.510	0.510	0.510	16,000
2023-05-18	0.600	0.600	0.530	0.560	0.560	16,000
2023-05-17	0.590	0.590	0.590	0.590	0.590	0
2023-05-16	0.590	0.590	0.590	0.590	0.590	0
2023-05-15	0.590	0.590	0.590	0.590	0.590	0
2023-05-12	0.590	0.590	0.590	0.590	0.590	0
2023-05-11	0.800	0.800	0.560	0.590	0.590	70,000
2023-05-10	0.570	0.950	0.570	0.750	0.750	64,000
2023-05-09	0.570	0.570	0.570	0.570	0.570	0
2023-05-08	0.550	0.550	0.550	0.550	0.550	0
2023-05-05	0.600	0.600	0.540	0.540	0.540	26,000
2023-05-04	0.600	0.600	0.600	0.600	0.600	0
2023-05-03	0.600	0.600	0.600	0.600	0.600	0
2023-05-02	0.610	0.610	0.600	0.600	0.600	52,000
2023-04-28	0.600	0.600	0.600	0.600	0.600	0
2023-04-27	0.600	0.600	0.600	0.600	0.600	0
2023-04-26	0.600	0.600	0.600	0.600	0.600	4,000
2023-04-25	0.630	0.630	0.630	0.630	0.630	32,000
2023-04-24	0.610	0.620	0.610	0.620	0.620	56,000
2023-04-21	0.580	0.610	0.580	0.610	0.610	2,000
2023-04-20	0.760	0.760	0.700	0.700	0.700	8,000
2023-04-19	0.800	0.800	0.660	0.760	0.760	22,000
2023-04-18	0.700	0.700	0.700	0.700	0.700	22,000
2023-04-17	0.760	0.760	0.760	0.760	0.760	0
2023-04-14	0.570	0.700	0.570	0.700	0.700	20,000
2023-04-13	0.700	0.710	0.700	0.710	0.710	48,000
2023-04-12	0.650	0.700	0.650	0.700	0.700	12,000
2023-04-11	0.650	0.650	0.650	0.650	0.650	10,000
2023-04-06	0.560	0.660	0.560	0.650	0.650	18,000
2023-04-04	0.530	0.560	0.530	0.560	0.560	36,000
2023-04-03	0.530	0.620	0.530	0.620	0.620	16,000
2023-03-31	0.500	0.990	0.500	0.740	0.740	78,000
2023-03-30	0.530	0.530	0.530	0.530	0.530	0
2023-03-29	0.530	0.530	0.530	0.530	0.530	0
2023-03-28	0.530	0.530	0.530	0.530	0.530	0
2023-03-27	0.530	0.530	0.530	0.530	0.530	0
2023-03-24	0.540	0.540	0.540	0.540	0.540	0
2023-03-23	0.540	0.540	0.540	0.540	0.540	0
2023-03-22	0.710	0.710	0.540	0.540	0.540	22,000
2023-03-21	0.710	0.710	0.710	0.710	0.710	2,000
2023-03-20	0.710	0.710	0.710	0.710	0.710	0
2023-03-17	0.720	0.840	0.710	0.710	0.710	106,000
2023-03-16	0.490	0.710	0.490	0.710	0.710	206,000
2023-03-15	0.490	0.490	0.490	0.490	0.490	6,000
2023-03-14	0.485	0.485	0.485	0.485	0.485	0
2023-03-13	0.490	0.490	0.490	0.490	0.490	34,000
2023-03-10	0.490	0.490	0.490	0.490	0.490	0
2023-03-09	0.490	0.490	0.490	0.490	0.490	0
2023-03-08	0.410	0.490	0.410	0.490	0.490	8,000
2023-03-07	0.490	0.490	0.490	0.490	0.490	0
2023-03-06	0.460	0.460	0.460	0.460	0.460	0
2023-03-03	0.460	0.460	0.460	0.460	0.460	6,000
2023-03-02	0.460	0.460	0.460	0.460	0.460	0
2023-03-01	0.460	0.460	0.460	0.460	0.460	0
2023-02-28	0.450	0.450	0.450	0.450	0.450	8,000
2023-02-27	0.450	0.450	0.450	0.450	0.450	0
2023-02-24	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 15 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.