Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.530	1.560	1.400	1.460	1.460	45,808,000
2023-08-18	1.630	1.740	1.440	1.520	1.520	61,635,500
2023-08-17	1.630	1.810	1.500	1.590	1.590	123,819,500
2023-08-16	1.360	1.730	1.330	1.600	1.600	193,325,000
2023-08-15	1.510	1.530	1.310	1.360	1.360	87,175,500
2023-08-14	1.150	1.520	1.100	1.470	1.470	224,500,652
2023-08-11	0.960	1.030	0.950	1.000	1.000	14,283,500
2023-08-10	0.970	0.980	0.940	0.960	0.960	5,488,000
2023-08-09	0.940	1.020	0.920	0.970	0.970	18,248,500
2023-08-08	0.950	0.970	0.930	0.930	0.930	6,803,831
2023-08-07	0.990	0.990	0.950	0.960	0.960	6,118,000
2023-08-04	1.010	1.030	0.980	0.980	0.980	3,288,000
2023-08-03	0.970	1.020	0.960	1.010	1.010	8,473,000
2023-08-02	1.040	1.040	0.960	0.970	0.970	9,728,008
2023-08-01	1.070	1.110	1.030	1.030	1.030	12,383,000
2023-07-31	1.040	1.100	1.020	1.060	1.060	24,439,500
2023-07-28	0.950	1.030	0.940	1.010	1.010	15,087,000
2023-07-27	0.990	0.990	0.960	0.970	0.970	7,514,500
2023-07-26	0.940	1.020	0.940	0.970	0.970	17,686,500
2023-07-25	0.920	0.960	0.920	0.950	0.950	10,509,500
2023-07-24	0.980	0.980	0.910	0.910	0.910	13,331,500
2023-07-21	1.010	1.030	0.960	0.970	0.970	14,729,500
2023-07-20	1.020	1.030	1.000	1.000	1.000	6,327,500
2023-07-19	1.030	1.030	1.000	1.020	1.020	7,958,000
2023-07-18	1.060	1.060	1.020	1.030	1.030	7,875,000
2023-07-14	1.080	1.080	1.040	1.060	1.060	6,447,294
2023-07-13	1.050	1.090	1.030	1.060	1.060	17,195,896
2023-07-12	1.060	1.070	1.020	1.030	1.030	6,507,500
2023-07-11	1.090	1.090	1.040	1.060	1.060	9,703,500
2023-07-10	1.050	1.050	1.020	1.020	1.020	3,697,831
2023-07-07	1.040	1.050	1.000	1.030	1.030	7,661,000
2023-07-06	1.040	1.040	1.010	1.020	1.020	8,496,500
2023-07-05	1.090	1.100	1.030	1.030	1.030	10,030,469
2023-07-04	1.050	1.090	1.010	1.080	1.080	19,941,835
2023-07-03	1.070	1.070	1.000	1.060	1.060	9,713,543
2023-06-30	1.080	1.090	1.050	1.050	1.050	9,760,000
2023-06-29	1.140	1.140	1.050	1.060	1.060	12,570,000
2023-06-28	1.120	1.130	1.090	1.110	1.110	9,699,500
2023-06-27	1.140	1.140	1.090	1.130	1.130	10,801,500
2023-06-26	1.190	1.240	1.110	1.130	1.130	22,605,500
2023-06-23	1.150	1.180	1.140	1.140	1.140	1,493,000
2023-06-21	1.230	1.230	1.120	1.150	1.150	25,501,000
2023-06-20	1.150	1.330	1.100	1.220	1.220	68,381,554
2023-06-19	1.180	1.180	1.100	1.120	1.120	12,411,500
2023-06-16	1.090	1.300	1.090	1.170	1.170	64,744,000
2023-06-15	1.030	1.090	1.020	1.090	1.090	20,412,000
2023-06-14	1.030	1.060	1.010	1.020	1.020	5,521,500
2023-06-13	1.010	1.030	0.990	1.020	1.020	9,275,928
2023-06-12	1.080	1.080	0.990	1.010	1.010	13,061,000
2023-06-09	1.070	1.150	1.030	1.070	1.070	21,206,500
2023-06-08	1.140	1.140	1.040	1.060	1.060	13,605,831
2023-06-07	1.170	1.180	1.130	1.140	1.140	7,470,000
2023-06-06	1.200	1.200	1.150	1.170	1.170	8,116,699
2023-06-05	1.170	1.200	1.150	1.170	1.170	5,465,000
2023-06-02	1.150	1.220	1.130	1.160	1.160	21,336,022
2023-06-01	1.160	1.180	1.120	1.130	1.130	10,593,320
2023-05-31	1.260	1.260	1.130	1.140	1.140	18,084,000
2023-05-30	1.240	1.280	1.210	1.260	1.260	10,100,500
2023-05-29	1.330	1.360	1.230	1.260	1.260	12,426,500
2023-05-25	1.420	1.420	1.310	1.330	1.330	10,988,000

← NewerPage 14 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.