Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.720	0.740	0.710	0.720	0.720	1,698,500
2023-11-15	0.770	0.790	0.730	0.740	0.740	3,657,000
2023-11-14	0.720	0.780	0.690	0.770	0.770	4,633,500
2023-11-13	0.740	0.740	0.680	0.710	0.710	3,431,076
2023-11-10	0.780	0.780	0.720	0.730	0.730	3,401,000
2023-11-09	0.780	0.830	0.770	0.780	0.780	4,072,500
2023-11-08	0.840	0.860	0.770	0.790	0.790	9,007,331
2023-11-07	0.710	0.870	0.710	0.840	0.840	23,166,821
2023-11-06	0.680	0.730	0.680	0.710	0.710	6,906,000
2023-11-03	0.670	0.700	0.650	0.670	0.670	4,207,500
2023-11-02	0.740	0.770	0.650	0.670	0.670	14,650,003
2023-11-01	0.660	0.710	0.660	0.700	0.700	2,338,500
2023-10-31	0.660	0.660	0.620	0.660	0.660	2,049,000
2023-10-30	0.620	0.680	0.620	0.660	0.660	3,425,500
2023-10-27	0.610	0.650	0.600	0.630	0.630	3,358,500
2023-10-26	0.590	0.630	0.560	0.610	0.610	3,640,500
2023-10-25	0.630	0.640	0.590	0.590	0.590	2,719,500
2023-10-24	0.530	0.620	0.530	0.610	0.610	6,232,000
2023-10-20	0.550	0.570	0.530	0.530	0.530	4,159,500
2023-10-19	0.590	0.590	0.550	0.570	0.570	6,676,500
2023-10-18	0.680	0.680	0.600	0.610	0.610	9,058,500
2023-10-17	0.700	0.710	0.670	0.680	0.680	3,863,500
2023-10-16	0.740	0.750	0.690	0.690	0.690	6,375,000
2023-10-13	0.740	0.750	0.700	0.720	0.720	4,348,565
2023-10-12	0.750	0.750	0.720	0.740	0.740	2,993,500
2023-10-11	0.730	0.790	0.730	0.750	0.750	9,851,000
2023-10-10	0.750	0.770	0.720	0.730	0.730	2,272,500
2023-10-09	0.750	0.770	0.730	0.750	0.750	1,641,831
2023-10-06	0.740	0.760	0.740	0.760	0.760	1,277,500
2023-10-05	0.710	0.750	0.710	0.740	0.740	1,271,000
2023-10-04	0.730	0.730	0.710	0.720	0.720	1,300,500
2023-10-03	0.770	0.770	0.720	0.730	0.730	2,965,008
2023-09-29	0.750	0.800	0.740	0.770	0.770	3,656,500
2023-09-28	0.770	0.780	0.750	0.750	0.750	2,197,000
2023-09-27	0.780	0.810	0.760	0.770	0.770	3,270,000
2023-09-26	0.830	0.830	0.790	0.790	0.790	3,165,000
2023-09-25	0.840	0.860	0.800	0.810	0.810	6,617,000
2023-09-22	0.860	0.870	0.840	0.860	0.860	2,839,000
2023-09-21	0.890	0.900	0.850	0.860	0.860	3,622,500
2023-09-20	0.890	0.910	0.880	0.880	0.880	4,571,123
2023-09-19	0.900	0.960	0.880	0.890	0.890	11,873,000
2023-09-18	0.960	1.000	0.890	0.900	0.900	13,202,873
2023-09-15	0.870	1.050	0.860	0.970	0.970	24,169,000
2023-09-14	0.850	0.890	0.850	0.880	0.880	3,272,000
2023-09-13	0.880	0.900	0.850	0.860	0.860	4,648,836
2023-09-12	0.930	0.950	0.880	0.880	0.880	11,031,500
2023-09-11	0.880	0.910	0.850	0.870	0.870	8,895,831
2023-09-07	0.970	0.970	0.870	0.890	0.890	13,211,355
2023-09-06	0.950	0.970	0.870	0.970	0.970	27,651,000
2023-09-05	1.160	1.160	0.960	0.970	0.970	33,203,000
2023-09-04	1.180	1.190	1.140	1.170	1.170	31,412,504
2023-09-01	1.180	1.180	1.180	1.180	1.180	0
2023-08-31	1.190	1.230	1.120	1.180	1.180	40,637,000
2023-08-30	1.220	1.230	1.170	1.180	1.180	19,138,500
2023-08-29	1.130	1.220	1.100	1.210	1.210	40,875,159
2023-08-28	1.200	1.230	1.110	1.130	1.130	35,910,306
2023-08-25	1.260	1.290	1.170	1.180	1.180	53,935,500
2023-08-24	1.350	1.370	1.240	1.260	1.260	50,915,500
2023-08-23	1.470	1.590	1.310	1.330	1.330	90,534,755
2023-08-22	1.490	1.500	1.350	1.400	1.400	33,821,000

← NewerPage 13 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.