Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	1.430	1.490	1.370	1.400	1.400	12,641,000
2023-05-23	1.360	1.500	1.360	1.400	1.400	25,377,500
2023-05-22	1.380	1.440	1.350	1.380	1.380	11,243,020
2023-05-19	1.600	1.620	1.340	1.370	1.370	47,945,061
2023-05-18	1.630	1.650	1.590	1.600	1.600	3,090,500
2023-05-17	1.690	1.690	1.630	1.640	1.640	3,161,000
2023-05-16	1.650	1.730	1.590	1.700	1.700	9,842,500
2023-05-15	1.670	1.680	1.550	1.610	1.610	7,033,611
2023-05-12	1.700	1.720	1.620	1.630	1.630	5,475,000
2023-05-11	1.750	1.800	1.700	1.710	1.710	4,412,500
2023-05-10	1.740	1.830	1.710	1.790	1.790	12,746,000
2023-05-09	1.730	1.730	1.660	1.690	1.690	7,768,500
2023-05-08	1.690	1.750	1.670	1.730	1.730	8,958,331
2023-05-05	1.750	1.760	1.700	1.700	1.700	6,067,500
2023-05-04	1.750	1.780	1.710	1.740	1.740	6,629,000
2023-05-03	1.710	1.730	1.670	1.700	1.700	482,500
2023-05-02	1.850	1.850	1.720	1.740	1.740	1,449,513
2023-04-28	1.940	1.960	1.800	1.850	1.850	9,609,000
2023-04-27	1.810	1.940	1.800	1.890	1.890	13,476,000
2023-04-26	1.770	1.880	1.750	1.810	1.810	8,644,000
2023-04-25	1.900	1.930	1.760	1.770	1.770	17,627,500
2023-04-24	1.850	2.040	1.780	1.950	1.950	51,961,000
2023-04-21	1.680	1.840	1.670	1.750	1.750	13,124,000
2023-04-20	1.780	1.780	1.680	1.710	1.710	8,092,000
2023-04-19	1.800	1.820	1.720	1.740	1.740	5,605,500
2023-04-18	1.870	1.890	1.800	1.810	1.810	4,347,248
2023-04-17	1.880	1.930	1.840	1.870	1.870	9,325,500
2023-04-14	1.870	1.960	1.850	1.870	1.870	11,846,597
2023-04-13	1.880	1.890	1.790	1.860	1.860	10,172,180
2023-04-12	1.830	1.880	1.760	1.850	1.850	19,784,000
2023-04-11	1.680	1.850	1.660	1.820	1.820	39,408,331
2023-04-06	1.620	1.660	1.570	1.650	1.650	10,112,597
2023-04-04	1.660	1.660	1.520	1.610	1.610	14,000,000
2023-04-03	1.630	1.660	1.620	1.650	1.650	8,805,520
2023-03-31	1.700	1.700	1.570	1.620	1.620	13,866,500
2023-03-30	1.700	1.770	1.660	1.660	1.660	16,253,250
2023-03-29	1.830	1.870	1.590	1.680	1.680	34,340,000
2023-03-28	1.880	1.880	1.820	1.830	1.830	7,742,500
2023-03-27	1.910	1.940	1.850	1.880	1.880	7,751,000
2023-03-24	1.960	1.970	1.920	1.930	1.930	5,565,694
2023-03-23	1.930	1.950	1.900	1.940	1.940	6,048,500
2023-03-22	1.990	2.010	1.950	1.960	1.960	5,117,500
2023-03-21	1.910	1.990	1.900	1.970	1.970	8,607,000
2023-03-20	2.030	2.040	1.880	1.910	1.910	12,863,000
2023-03-17	2.020	2.050	1.980	2.020	2.020	8,564,000
2023-03-16	2.040	2.060	1.980	2.000	2.000	7,860,500
2023-03-15	2.030	2.100	2.020	2.040	2.040	9,669,000
2023-03-14	2.100	2.180	1.990	2.010	2.010	15,497,500
2023-03-13	2.170	2.170	2.060	2.070	2.070	13,872,899
2023-03-10	2.310	2.310	2.150	2.150	2.150	16,221,500
2023-03-09	2.300	2.380	2.290	2.300	2.300	6,675,000
2023-03-08	2.400	2.400	2.280	2.300	2.300	10,883,831
2023-03-07	2.460	2.480	2.370	2.400	2.400	10,833,000
2023-03-06	2.520	2.550	2.440	2.460	2.460	11,180,000
2023-03-03	2.550	2.630	2.500	2.520	2.520	16,317,000
2023-03-02	2.600	2.600	2.490	2.530	2.530	9,175,515
2023-03-01	2.520	2.580	2.460	2.570	2.570	15,533,000
2023-02-28	2.550	2.550	2.410	2.500	2.500	14,511,000
2023-02-27	2.600	2.680	2.510	2.510	2.510	13,820,000
2023-02-24	2.660	2.690	2.590	2.620	2.620	15,880,500

← NewerPage 15 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.