Mabpharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.900	0.900	0.900	0.900	0.900	12,000
2022-02-24	0.900	0.900	0.900	0.900	0.900	2,000
2022-02-18	0.910	0.980	0.910	0.980	0.980	102,000
2022-02-17	0.930	0.960	0.910	0.930	0.930	2,000
2022-02-16	0.910	0.930	0.910	0.930	0.930	4,000
2022-02-15	0.910	0.910	0.910	0.910	0.910	4,000
2022-02-14	0.930	0.930	0.930	0.930	0.930	52,000
2022-02-11	0.950	0.950	0.870	0.910	0.910	130,000
2022-02-10	0.980	0.980	0.950	0.950	0.950	132,000
2022-02-09	0.980	0.980	0.980	0.980	0.980	38,000
2022-02-08	1.010	1.010	1.010	1.010	1.010	52,000
2022-02-07	1.010	1.010	0.990	0.990	0.990	58,000
2022-01-31	1.010	1.010	0.970	0.970	0.970	2,000
2022-01-27	0.970	0.970	0.970	0.970	0.970	84,000
2022-01-26	0.960	0.970	0.960	0.970	0.970	6,000
2022-01-25	0.910	0.980	0.910	0.980	0.980	14,000
2022-01-24	0.910	0.910	0.910	0.910	0.910	168,000
2022-01-20	0.900	0.900	0.900	0.900	0.900	102,000
2022-01-18	0.930	0.930	0.880	0.890	0.890	90,000
2022-01-14	1.010	1.010	0.910	0.910	0.910	14,000
2022-01-11	0.890	0.990	0.890	0.990	0.990	8,000
2022-01-10	0.990	0.990	0.990	0.990	0.990	12,000
2022-01-05	0.990	0.990	0.990	0.990	0.990	4,000
2022-01-04	0.990	0.990	0.990	0.990	0.990	24,000
2022-01-03	0.990	0.990	0.990	0.990	0.990	8,000
2021-12-31	0.950	1.000	0.950	1.000	1.000	32,000
2021-12-30	0.910	1.000	0.910	0.910	0.910	2,000
2021-12-28	0.880	0.890	0.880	0.890	0.890	172,000
2021-12-23	0.960	0.960	0.960	0.960	0.960	24,000
2021-12-17	0.980	0.980	0.980	0.980	0.980	92,000
2021-12-09	0.980	1.010	0.980	1.000	1.000	62,000
2021-12-08	0.990	0.990	0.980	0.980	0.980	66,000
2021-12-07	0.930	0.930	0.930	0.930	0.930	34,000
2021-12-06	0.900	0.930	0.900	0.930	0.930	36,000
2021-12-03	0.950	0.950	0.950	0.950	0.950	8,000
2021-12-02	0.980	0.980	0.980	0.980	0.980	72,000
2021-12-01	1.000	1.000	0.990	0.990	0.990	4,000
2021-11-30	0.970	0.980	0.970	0.970	0.970	30,000
2021-11-29	1.000	1.000	0.970	0.970	0.970	34,000
2021-11-25	1.030	1.030	1.030	1.030	1.030	6,000
2021-11-24	1.030	1.040	1.030	1.030	1.030	18,000
2021-11-23	1.030	1.030	1.030	1.030	1.030	2,000
2021-11-18	1.050	1.050	1.040	1.040	1.040	48,000
2021-11-17	1.100	1.100	1.060	1.060	1.060	12,000
2021-11-16	1.070	1.070	0.980	0.980	0.980	56,000
2021-11-15	1.080	1.080	1.070	1.070	1.070	16,000
2021-11-12	1.070	1.080	1.040	1.050	1.050	70,000
2021-11-11	1.100	1.100	1.100	1.100	1.100	12,000
2021-11-10	1.100	1.100	1.100	1.100	1.100	150,000
2021-11-09	1.090	1.100	1.090	1.100	1.100	246,000
2021-11-05	1.060	1.180	1.060	1.180	1.180	6,000
2021-11-04	1.160	1.190	1.160	1.160	1.160	498,000
2021-11-03	1.170	1.180	1.160	1.160	1.160	412,000
2021-11-02	1.180	1.180	1.170	1.170	1.170	104,000
2021-11-01	1.150	1.170	1.150	1.170	1.170	418,000
2021-10-29	1.060	1.150	1.060	1.150	1.150	358,000
2021-10-28	1.130	1.130	1.130	1.130	1.130	102,000
2021-10-27	1.150	1.200	1.100	1.110	1.110	1,530,000
2021-10-26	1.130	1.130	1.130	1.130	1.130	142,000

← NewerPage 20 of 20 · 1,199 trading days

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.