Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.275	0.290	0.260	0.280	0.280	1,545,000
2024-08-09	0.285	0.300	0.260	0.275	0.275	620,331
2024-08-08	0.260	0.330	0.260	0.280	0.280	431,500
2024-08-07	0.265	0.270	0.260	0.265	0.265	249,500
2024-08-06	0.265	0.280	0.265	0.270	0.270	118,500
2024-08-05	0.275	0.280	0.260	0.265	0.265	374,500
2024-08-02	0.275	0.280	0.265	0.280	0.280	242,000
2024-08-01	0.275	0.280	0.265	0.265	0.265	118,000
2024-07-31	0.265	0.285	0.260	0.275	0.275	402,500
2024-07-30	0.265	0.270	0.260	0.270	0.270	219,000
2024-07-29	0.270	0.270	0.255	0.265	0.265	558,500
2024-07-26	0.270	0.290	0.260	0.270	0.270	1,959,500
2024-07-25	0.280	0.290	0.265	0.265	0.265	997,500
2024-07-24	0.290	0.300	0.285	0.285	0.285	558,000
2024-07-23	0.295	0.300	0.290	0.290	0.290	212,500
2024-07-22	0.295	0.325	0.295	0.295	0.295	197,500
2024-07-19	0.295	0.305	0.290	0.295	0.295	209,500
2024-07-18	0.295	0.300	0.290	0.295	0.295	1,517,083
2024-07-17	0.300	0.310	0.295	0.295	0.295	577,500
2024-07-16	0.295	0.310	0.290	0.300	0.300	512,500
2024-07-15	0.315	0.315	0.290	0.295	0.295	1,442,500
2024-07-12	0.320	0.325	0.310	0.315	0.315	487,000
2024-07-11	0.305	0.335	0.305	0.315	0.315	647,500
2024-07-10	0.310	0.320	0.305	0.305	0.305	303,000
2024-07-09	0.300	0.320	0.300	0.310	0.310	179,500
2024-07-08	0.320	0.325	0.300	0.300	0.300	1,290,831
2024-07-05	0.330	0.340	0.320	0.320	0.320	363,000
2024-07-04	0.330	0.340	0.325	0.330	0.330	391,500
2024-07-03	0.325	0.335	0.320	0.330	0.330	560,500
2024-07-02	0.335	0.340	0.325	0.330	0.330	407,062
2024-06-28	0.340	0.350	0.340	0.340	0.340	546,500
2024-06-27	0.355	0.360	0.340	0.345	0.345	2,020,500
2024-06-26	0.365	0.370	0.360	0.360	0.360	141,500
2024-06-25	0.365	0.370	0.350	0.365	0.365	713,000
2024-06-24	0.360	0.370	0.355	0.365	0.365	180,500
2024-06-21	0.360	0.365	0.360	0.365	0.365	254,500
2024-06-20	0.375	0.375	0.360	0.360	0.360	207,000
2024-06-19	0.425	0.425	0.370	0.370	0.370	1,504,500
2024-06-18	0.360	0.370	0.360	0.370	0.370	168,500
2024-06-17	0.380	0.380	0.360	0.370	0.370	423,000
2024-06-14	0.370	0.380	0.350	0.380	0.380	930,500
2024-06-13	0.385	0.385	0.370	0.370	0.370	591,000
2024-06-12	0.370	0.395	0.370	0.380	0.380	337,500
2024-06-11	0.395	0.395	0.370	0.380	0.380	1,244,331
2024-06-07	0.410	0.410	0.395	0.395	0.395	205,000
2024-06-06	0.415	0.420	0.400	0.410	0.410	437,500
2024-06-05	0.410	0.420	0.410	0.420	0.420	1,008,500
2024-06-04	0.400	0.420	0.395	0.405	0.405	860,500
2024-06-03	0.395	0.420	0.390	0.400	0.400	978,000
2024-05-31	0.395	0.405	0.395	0.395	0.395	445,500
2024-05-30	0.400	0.400	0.390	0.395	0.395	531,000
2024-05-29	0.410	0.420	0.400	0.400	0.400	455,000
2024-05-28	0.410	0.430	0.410	0.410	0.410	500,500
2024-05-27	0.420	0.430	0.405	0.420	0.420	592,500
2024-05-24	0.425	0.440	0.400	0.425	0.425	1,476,500
2024-05-23	0.440	0.440	0.425	0.425	0.425	711,500
2024-05-22	0.450	0.450	0.435	0.440	0.440	510,000
2024-05-21	0.475	0.475	0.440	0.440	0.440	2,070,000
2024-05-20	0.460	0.490	0.460	0.475	0.475	1,755,000
2024-05-17	0.470	0.480	0.450	0.460	0.460	768,000

← NewerPage 10 of 21 · 1,221 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.