Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.435	0.490	0.435	0.470	0.470	3,303,000
2024-05-14	0.450	0.450	0.440	0.445	0.445	1,761,500
2024-05-13	0.425	0.460	0.420	0.450	0.450	5,471,501
2024-05-10	0.415	0.435	0.405	0.415	0.415	843,000
2024-05-09	0.390	0.430	0.390	0.420	0.420	2,291,500
2024-05-08	0.415	0.425	0.385	0.390	0.390	1,341,831
2024-05-07	0.420	0.430	0.410	0.410	0.410	1,398,000
2024-05-06	0.455	0.470	0.405	0.420	0.420	5,154,000
2024-05-03	0.370	0.440	0.370	0.435	0.435	8,033,000
2024-05-02	0.345	0.390	0.335	0.370	0.370	4,373,490
2024-04-30	0.345	0.350	0.335	0.345	0.345	533,000
2024-04-29	0.360	0.365	0.345	0.345	0.345	934,500
2024-04-26	0.325	0.370	0.325	0.360	0.360	1,900,000
2024-04-25	0.320	0.335	0.315	0.330	0.330	1,362,000
2024-04-24	0.330	0.340	0.310	0.320	0.320	2,310,500
2024-04-23	0.330	0.335	0.320	0.330	0.330	589,500
2024-04-22	0.325	0.335	0.320	0.330	0.330	326,500
2024-04-19	0.320	0.340	0.300	0.325	0.325	1,559,500
2024-04-18	0.310	0.325	0.310	0.315	0.315	1,224,500
2024-04-17	0.330	0.350	0.320	0.325	0.325	1,307,000
2024-04-16	0.340	0.345	0.320	0.330	0.330	1,060,500
2024-04-15	0.350	0.370	0.350	0.350	0.350	2,346,800
2024-04-12	0.375	0.375	0.350	0.365	0.365	877,500
2024-04-11	0.370	0.380	0.370	0.375	0.375	614,000
2024-04-10	0.395	0.400	0.375	0.375	0.375	1,847,500
2024-04-09	0.375	0.410	0.370	0.395	0.395	2,357,000
2024-04-08	0.355	0.380	0.355	0.370	0.370	626,331
2024-04-05	0.370	0.380	0.360	0.365	0.365	549,500
2024-04-03	0.400	0.400	0.360	0.370	0.370	2,775,500
2024-04-02	0.410	0.430	0.390	0.400	0.400	1,945,282
2024-03-28	0.410	0.425	0.400	0.410	0.410	1,107,970
2024-03-27	0.420	0.455	0.405	0.415	0.415	1,106,500
2024-03-26	0.460	0.470	0.430	0.435	0.435	1,374,500
2024-03-25	0.450	0.475	0.435	0.455	0.455	1,967,500
2024-03-22	0.415	0.450	0.410	0.445	0.445	2,230,000
2024-03-21	0.425	0.430	0.420	0.425	0.425	484,500
2024-03-20	0.420	0.430	0.415	0.420	0.420	931,000
2024-03-19	0.430	0.440	0.415	0.425	0.425	909,000
2024-03-18	0.420	0.445	0.420	0.440	0.440	982,500
2024-03-15	0.415	0.435	0.415	0.435	0.435	1,037,500
2024-03-14	0.430	0.445	0.420	0.420	0.420	1,261,500
2024-03-13	0.430	0.440	0.420	0.425	0.425	676,138
2024-03-12	0.430	0.450	0.425	0.440	0.440	1,223,000
2024-03-11	0.420	0.440	0.420	0.430	0.430	298,500
2024-03-08	0.405	0.450	0.405	0.420	0.420	1,838,831
2024-03-07	0.420	0.430	0.405	0.405	0.405	630,500
2024-03-06	0.415	0.435	0.415	0.420	0.420	661,500
2024-03-05	0.430	0.445	0.410	0.415	0.415	2,036,500
2024-03-04	0.460	0.460	0.425	0.435	0.435	1,990,000
2024-03-01	0.455	0.480	0.455	0.465	0.465	830,000
2024-02-29	0.500	0.500	0.445	0.470	0.470	2,138,000
2024-02-28	0.460	0.520	0.455	0.500	0.500	3,945,000
2024-02-27	0.430	0.470	0.430	0.460	0.460	1,163,500
2024-02-26	0.445	0.450	0.435	0.440	0.440	678,000
2024-02-23	0.445	0.445	0.425	0.445	0.445	942,500
2024-02-22	0.435	0.450	0.435	0.445	0.445	764,000
2024-02-21	0.440	0.455	0.430	0.445	0.445	1,074,000
2024-02-20	0.450	0.465	0.420	0.440	0.440	3,635,000
2024-02-19	0.470	0.470	0.440	0.450	0.450	1,148,000
2024-02-16	0.445	0.470	0.430	0.460	0.460	1,443,000

← NewerPage 11 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.