Mabpharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.420	0.440	0.420	0.440	0.440	12,000
2025-05-08	0.440	0.440	0.440	0.440	0.440	0
2025-05-07	0.440	0.440	0.440	0.440	0.440	4,000
2025-05-06	0.430	0.430	0.430	0.430	0.430	14,000
2025-05-02	0.410	0.430	0.400	0.430	0.430	472,000
2025-04-30	0.415	0.425	0.405	0.410	0.410	174,000
2025-04-29	0.455	0.455	0.455	0.455	0.455	2,000
2025-04-28	0.450	0.455	0.410	0.455	0.455	64,000
2025-04-25	0.450	0.460	0.450	0.460	0.460	122,000
2025-04-24	0.460	0.460	0.450	0.460	0.460	62,000
2025-04-23	0.490	0.490	0.490	0.490	0.490	310,000
2025-04-22	0.490	0.495	0.450	0.480	0.480	464,000
2025-04-17	0.495	0.495	0.495	0.495	0.495	2,654,000
2025-04-16	0.495	0.495	0.495	0.495	0.495	0
2025-04-15	0.500	0.500	0.455	0.495	0.495	174,000
2025-04-14	0.495	0.530	0.460	0.480	0.480	10,330,000
2025-04-11	0.500	0.500	0.465	0.490	0.490	64,000
2025-04-10	0.495	0.520	0.460	0.495	0.495	64,000
2025-04-09	0.490	0.490	0.490	0.490	0.490	44,000
2025-04-08	0.450	0.500	0.450	0.495	0.495	156,000
2025-04-07	0.530	0.530	0.450	0.450	0.450	294,000
2025-04-03	0.530	0.540	0.530	0.530	0.530	88,000
2025-04-02	0.590	0.600	0.450	0.530	0.530	606,000
2025-04-01	0.570	0.830	0.570	0.600	0.600	878,000
2025-03-31	0.640	0.680	0.580	0.580	0.580	500,000
2025-03-28	0.570	0.940	0.480	0.640	0.640	9,128,000
2025-03-27	0.550	0.870	0.500	0.560	0.560	1,916,000
2025-03-26	0.500	0.500	0.500	0.500	0.500	30,000
2025-03-25	0.495	0.550	0.495	0.550	0.550	68,000
2025-03-24	0.500	0.500	0.495	0.495	0.495	10,000
2025-03-21	0.480	0.480	0.480	0.480	0.480	12,000
2025-03-20	0.500	0.500	0.460	0.470	0.470	124,000
2025-03-19	0.530	0.540	0.520	0.530	0.530	300,000
2025-03-18	0.590	0.620	0.495	0.620	0.620	20,000
2025-03-17	0.650	0.650	0.580	0.580	0.580	122,000
2025-03-14	0.610	0.610	0.610	0.610	0.610	126,000
2025-03-13	0.560	0.560	0.560	0.560	0.560	344,000
2025-03-12	0.590	0.680	0.530	0.550	0.550	248,000
2025-03-11	0.480	0.570	0.480	0.490	0.490	6,000
2025-03-10	0.480	0.550	0.460	0.530	0.530	218,000
2025-03-07	0.600	0.600	0.590	0.590	0.590	6,000
2025-03-06	0.350	0.600	0.350	0.600	0.600	864,000
2025-03-05	0.330	0.330	0.330	0.330	0.330	0
2025-03-04	0.330	0.330	0.330	0.330	0.330	0
2025-03-03	0.330	0.330	0.330	0.330	0.330	50,000
2025-02-28	0.330	0.330	0.330	0.330	0.330	50,000
2025-02-27	0.300	0.300	0.300	0.300	0.300	60,000
2025-02-26	0.280	0.285	0.280	0.285	0.285	42,000
2025-02-25	0.305	0.305	0.305	0.305	0.305	0
2025-02-24	0.300	0.300	0.300	0.300	0.300	10,000
2025-02-21	0.295	0.295	0.290	0.290	0.290	32,000
2025-02-20	0.310	0.310	0.290	0.295	0.295	52,000
2025-02-19	0.290	0.370	0.290	0.370	0.370	6,000
2025-02-18	0.285	0.290	0.280	0.290	0.290	178,000
2025-02-17	0.290	0.290	0.290	0.290	0.290	0
2025-02-14	0.290	0.290	0.290	0.290	0.290	0
2025-02-13	0.290	0.290	0.290	0.290	0.290	0
2025-02-12	0.285	0.290	0.285	0.290	0.290	10,000
2025-02-11	0.270	0.270	0.270	0.270	0.270	40,000
2025-02-10	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 7 of 21 · 1,203 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.