Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.425	0.450	0.425	0.445	0.445	397,500
2024-02-14	0.415	0.445	0.415	0.440	0.440	514,036
2024-02-09	0.450	0.455	0.440	0.445	0.445	413,331
2024-02-08	0.425	0.455	0.425	0.430	0.430	636,000
2024-02-07	0.450	0.465	0.425	0.435	0.435	880,000
2024-02-06	0.405	0.445	0.405	0.445	0.445	1,351,000
2024-02-05	0.405	0.425	0.390	0.420	0.420	1,502,500
2024-02-02	0.430	0.445	0.400	0.415	0.415	2,604,000
2024-02-01	0.440	0.440	0.425	0.425	0.425	761,000
2024-01-31	0.435	0.445	0.430	0.440	0.440	819,500
2024-01-30	0.445	0.445	0.435	0.445	0.445	565,500
2024-01-29	0.465	0.475	0.440	0.450	0.450	533,000
2024-01-26	0.475	0.485	0.440	0.465	0.465	1,251,500
2024-01-25	0.480	0.490	0.455	0.475	0.475	692,500
2024-01-24	0.465	0.480	0.450	0.480	0.480	901,500
2024-01-23	0.450	0.470	0.440	0.450	0.450	917,500
2024-01-22	0.475	0.495	0.430	0.430	0.430	3,360,000
2024-01-19	0.500	0.510	0.460	0.470	0.470	1,577,000
2024-01-18	0.470	0.510	0.470	0.500	0.500	1,285,000
2024-01-17	0.520	0.520	0.465	0.470	0.470	4,166,500
2024-01-16	0.550	0.560	0.520	0.520	0.520	2,097,500
2024-01-15	0.560	0.560	0.560	0.560	0.560	714,651
2024-01-12	0.570	0.570	0.560	0.560	0.560	1,248,981
2024-01-11	0.570	0.590	0.570	0.580	0.580	1,673,651
2024-01-10	0.560	0.580	0.560	0.570	0.570	963,500
2024-01-09	0.560	0.580	0.560	0.570	0.570	1,109,000
2024-01-08	0.580	0.590	0.560	0.560	0.560	1,229,831
2024-01-05	0.600	0.610	0.580	0.580	0.580	1,530,000
2024-01-04	0.600	0.610	0.590	0.600	0.600	1,199,500
2024-01-03	0.590	0.620	0.580	0.610	0.610	1,806,000
2024-01-02	0.630	0.630	0.580	0.590	0.590	1,177,058
2023-12-29	0.590	0.630	0.590	0.620	0.620	3,440,711
2023-12-28	0.560	0.600	0.560	0.590	0.590	1,326,500
2023-12-27	0.560	0.580	0.560	0.560	0.560	1,135,000
2023-12-22	0.580	0.580	0.560	0.560	0.560	2,323,500
2023-12-21	0.590	0.590	0.560	0.590	0.590	3,351,500
2023-12-20	0.600	0.610	0.590	0.590	0.590	1,708,500
2023-12-19	0.610	0.620	0.600	0.600	0.600	538,000
2023-12-18	0.630	0.640	0.610	0.610	0.610	1,940,000
2023-12-15	0.610	0.650	0.610	0.640	0.640	2,938,000
2023-12-14	0.610	0.650	0.610	0.620	0.620	3,417,000
2023-12-13	0.650	0.660	0.610	0.610	0.610	4,264,628
2023-12-12	0.700	0.710	0.650	0.650	0.650	4,716,500
2023-12-11	0.580	0.710	0.580	0.700	0.700	10,085,800
2023-12-08	0.600	0.610	0.570	0.570	0.570	3,957,831
2023-12-07	0.610	0.630	0.600	0.600	0.600	2,346,500
2023-12-06	0.610	0.650	0.600	0.620	0.620	1,813,500
2023-12-05	0.630	0.630	0.610	0.620	0.620	2,664,796
2023-12-04	0.700	0.700	0.620	0.630	0.630	5,103,008
2023-12-01	0.710	0.730	0.690	0.700	0.700	2,197,224
2023-11-30	0.700	0.720	0.690	0.710	0.710	1,215,500
2023-11-29	0.720	0.730	0.690	0.700	0.700	3,065,500
2023-11-28	0.730	0.740	0.710	0.730	0.730	1,896,000
2023-11-27	0.760	0.790	0.730	0.730	0.730	5,948,500
2023-11-24	0.700	0.780	0.700	0.750	0.750	7,820,000
2023-11-23	0.680	0.710	0.670	0.700	0.700	3,397,000
2023-11-22	0.720	0.720	0.670	0.690	0.690	3,457,500
2023-11-21	0.720	0.740	0.700	0.700	0.700	2,400,500
2023-11-20	0.730	0.760	0.700	0.720	0.720	3,152,000
2023-11-17	0.740	0.740	0.690	0.710	0.710	1,224,500

← NewerPage 12 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.