Mabpharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.530	0.530	0.530	0.530	0.530	0
2022-08-26	0.530	0.530	0.530	0.530	0.530	0
2022-08-25	0.500	0.500	0.500	0.500	0.500	50,000
2022-08-24	0.460	0.500	0.460	0.500	0.500	62,000
2022-08-23	0.510	0.510	0.510	0.510	0.510	0
2022-08-22	0.510	0.510	0.510	0.510	0.510	0
2022-08-19	0.510	0.510	0.510	0.510	0.510	0
2022-08-18	0.500	0.510	0.500	0.510	0.510	38,000
2022-08-17	0.510	0.510	0.510	0.510	0.510	0
2022-08-16	0.510	0.510	0.510	0.510	0.510	0
2022-08-15	0.510	0.510	0.510	0.510	0.510	0
2022-08-12	0.510	0.510	0.510	0.510	0.510	0
2022-08-11	0.500	0.510	0.495	0.510	0.510	168,000
2022-08-10	0.530	0.530	0.530	0.530	0.530	0
2022-08-09	0.510	0.530	0.510	0.530	0.530	4,000
2022-08-08	0.590	0.590	0.590	0.590	0.590	4,000
2022-08-05	0.580	0.580	0.580	0.580	0.580	0
2022-08-04	0.580	0.580	0.580	0.580	0.580	0
2022-08-03	0.580	0.580	0.580	0.580	0.580	0
2022-08-02	0.570	0.580	0.550	0.580	0.580	114,000
2022-08-01	0.630	0.630	0.630	0.630	0.630	0
2022-07-29	0.630	0.630	0.630	0.630	0.630	0
2022-07-28	0.590	0.630	0.590	0.630	0.630	20,000
2022-07-27	0.580	0.580	0.580	0.580	0.580	6,000
2022-07-26	0.590	0.590	0.590	0.590	0.590	10,000
2022-07-25	0.670	0.670	0.670	0.670	0.670	0
2022-07-22	0.680	0.680	0.680	0.680	0.680	0
2022-07-21	0.700	0.700	0.680	0.680	0.680	4,000
2022-07-20	0.650	0.650	0.650	0.650	0.650	0
2022-07-19	0.590	0.590	0.590	0.590	0.590	0
2022-07-18	0.590	0.600	0.590	0.590	0.590	36,000
2022-07-15	0.550	0.550	0.540	0.550	0.550	40,000
2022-07-14	0.570	0.570	0.560	0.560	0.560	24,000
2022-07-13	0.620	0.690	0.580	0.600	0.600	50,000
2022-07-12	0.620	0.620	0.550	0.610	0.610	218,000
2022-07-11	0.620	0.730	0.620	0.730	0.730	18,000
2022-07-08	0.710	0.710	0.710	0.710	0.710	0
2022-07-07	0.690	1.200	0.610	0.710	0.710	346,000
2022-07-06	0.600	0.630	0.590	0.590	0.590	70,000
2022-07-05	0.610	0.610	0.610	0.610	0.610	0
2022-07-04	0.610	0.610	0.610	0.610	0.610	0
2022-06-30	0.610	0.610	0.610	0.610	0.610	0
2022-06-29	0.610	0.610	0.610	0.610	0.610	0
2022-06-28	0.650	0.650	0.620	0.620	0.620	6,000
2022-06-27	0.630	0.630	0.630	0.630	0.630	0
2022-06-24	0.630	0.630	0.630	0.630	0.630	0
2022-06-23	0.640	0.640	0.640	0.640	0.640	0
2022-06-22	0.560	0.650	0.550	0.640	0.640	386,000
2022-06-21	0.600	0.640	0.600	0.640	0.640	2,000
2022-06-20	0.610	0.610	0.610	0.610	0.610	0
2022-06-17	0.670	0.670	0.650	0.650	0.650	124,000
2022-06-16	0.670	0.670	0.670	0.670	0.670	0
2022-06-15	0.540	0.680	0.530	0.560	0.560	160,000
2022-06-14	0.540	0.540	0.530	0.530	0.530	16,000
2022-06-13	0.600	0.600	0.600	0.600	0.600	0
2022-06-10	0.580	0.620	0.530	0.600	0.600	70,000
2022-06-09	0.640	0.640	0.640	0.640	0.640	0
2022-06-08	0.640	0.640	0.640	0.640	0.640	0
2022-06-07	0.640	0.640	0.640	0.640	0.640	0
2022-06-06	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 18 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.