Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.750	2.850	2.690	2.710	2.710	32,177,500
2023-02-22	2.630	2.840	2.610	2.750	2.750	62,071,500
2023-02-21	2.710	2.710	2.590	2.600	2.600	20,684,500
2023-02-20	2.850	2.850	2.650	2.720	2.720	45,869,000
2023-02-17	2.450	2.760	2.410	2.610	2.610	81,956,000
2023-02-16	2.660	2.700	2.390	2.420	2.420	46,770,500
2023-02-15	2.570	2.780	2.540	2.630	2.630	64,839,000
2023-02-14	2.400	2.940	2.270	2.570	2.570	122,753,500
2023-02-13	2.430	2.430	2.340	2.380	2.380	12,154,187
2023-02-10	2.500	2.500	2.330	2.400	2.400	16,966,500
2023-02-09	2.500	2.500	2.420	2.480	2.480	14,970,500
2023-02-08	2.540	2.550	2.480	2.510	2.510	10,486,831
2023-02-07	2.580	2.630	2.520	2.530	2.530	11,805,000
2023-02-06	2.700	2.700	2.540	2.540	2.540	12,917,000
2023-02-03	2.760	2.830	2.620	2.660	2.660	17,462,000
2023-02-02	2.700	2.830	2.660	2.760	2.760	25,478,018
2023-02-01	2.550	2.760	2.540	2.700	2.700	22,599,000
2023-01-31	2.650	2.670	2.500	2.530	2.530	18,082,000
2023-01-30	2.720	2.740	2.630	2.630	2.630	18,992,000
2023-01-27	2.800	2.870	2.750	2.770	2.770	3,588,500
2023-01-26	2.720	2.840	2.670	2.840	2.840	6,367,680
2023-01-20	2.730	2.740	2.660	2.700	2.700	5,155,500
2023-01-19	2.730	2.730	2.610	2.700	2.700	5,073,747
2023-01-18	2.770	2.810	2.720	2.730	2.730	17,781,500
2023-01-17	3.040	3.040	2.720	2.740	2.740	43,209,500
2023-01-16	2.810	3.070	2.800	2.930	2.930	84,220,113
2023-01-13	2.610	2.750	2.590	2.740	2.740	25,409,251
2023-01-12	2.650	2.680	2.560	2.580	2.580	18,848,500
2023-01-11	2.780	2.830	2.620	2.620	2.620	37,334,500
2023-01-10	2.650	2.800	2.590	2.730	2.730	40,515,500
2023-01-09	2.710	2.770	2.610	2.630	2.630	32,691,331
2023-01-06	2.790	2.850	2.720	2.740	2.740	32,419,500
2023-01-05	2.640	2.810	2.560	2.740	2.740	46,214,500
2023-01-04	2.630	2.710	2.540	2.650	2.650	22,363,000
2023-01-03	2.590	2.640	2.430	2.610	2.610	34,356,017
2022-12-30	2.700	2.730	2.540	2.590	2.590	30,916,500
2022-12-29	2.760	2.910	2.650	2.660	2.660	44,070,000
2022-12-28	2.910	2.910	2.620	2.750	2.750	49,873,000
2022-12-23	2.830	3.150	2.800	3.000	3.000	76,539,000
2022-12-22	2.860	2.990	2.740	2.830	2.830	55,780,500
2022-12-21	3.150	3.290	2.780	2.860	2.860	107,053,500
2022-12-20	2.680	3.290	2.650	3.170	3.170	193,688,000
2022-12-19	3.140	3.160	2.660	2.680	2.680	77,816,250
2022-12-16	3.180	3.280	3.090	3.160	3.160	55,540,500
2022-12-15	3.530	3.590	3.230	3.240	3.240	53,026,500
2022-12-14	3.530	3.660	3.220	3.500	3.500	117,062,500
2022-12-13	4.070	4.080	3.430	3.450	3.450	76,391,346
2022-12-12	4.160	4.340	4.000	4.010	4.010	42,289,000
2022-12-09	4.140	4.230	3.960	4.090	4.090	52,295,500
2022-12-08	4.080	4.250	3.920	4.100	4.100	50,503,331
2022-12-07	4.080	4.380	3.950	4.000	4.000	63,061,055
2022-12-06	4.300	4.350	4.000	4.080	4.080	80,306,579
2022-12-05	5.090	5.380	4.480	4.540	4.540	120,144,260
2022-12-02	4.680	4.870	4.310	4.430	4.430	61,481,760
2022-12-01	5.660	5.780	4.510	4.690	4.690	95,667,990
2022-11-30	5.660	5.860	5.420	5.490	5.490	41,502,325
2022-11-29	5.180	5.950	5.040	5.520	5.520	92,108,385
2022-11-28	5.390	5.630	5.090	5.210	5.210	42,731,500
2022-11-25	5.700	6.090	5.100	5.270	5.270	105,081,870
2022-11-24	4.380	5.720	4.380	5.700	5.700	114,021,000

← NewerPage 16 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.