Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	4.690	4.750	4.120	4.430	4.430	47,203,500
2022-11-22	5.100	5.270	4.570	4.690	4.690	54,177,272
2022-11-21	5.280	5.540	4.500	5.100	5.100	79,961,722
2022-11-18	4.890	5.570	4.880	5.180	5.180	98,259,391
2022-11-17	4.570	5.590	4.350	4.850	4.850	146,527,100
2022-11-16	3.990	4.920	3.880	4.480	4.480	150,616,500
2022-11-15	3.300	4.400	3.230	3.900	3.900	151,987,500
2022-11-14	2.950	3.350	2.800	3.280	3.280	87,004,196
2022-11-11	3.240	3.420	2.720	2.860	2.860	138,995,000
2022-11-10	3.150	3.490	2.900	2.990	2.990	72,762,143
2022-11-09	3.650	3.810	3.000	3.100	3.100	84,871,772
2022-11-08	2.380	4.630	2.330	3.510	3.510	136,168,831
2022-11-07	2.360	2.430	2.240	2.390	2.390	9,725,357
2022-11-04	2.150	2.350	2.150	2.250	2.250	15,855,500
2022-11-03	2.190	2.240	2.020	2.130	2.130	12,532,500
2022-11-02	1.920	2.590	1.900	2.380	2.380	34,717,435
2022-11-01	1.830	1.960	1.740	1.880	1.880	5,043,000
2022-10-31	1.840	1.840	1.740	1.810	1.810	1,431,000
2022-10-28	1.800	1.830	1.720	1.750	1.750	1,613,000
2022-10-27	1.720	1.820	1.720	1.810	1.810	3,935,500
2022-10-26	1.610	1.760	1.610	1.720	1.720	3,590,500
2022-10-25	1.630	1.690	1.600	1.640	1.640	1,417,500
2022-10-24	1.750	1.790	1.600	1.660	1.660	2,102,000
2022-10-21	1.740	1.780	1.740	1.770	1.770	630,000
2022-10-20	1.820	1.820	1.680	1.740	1.740	1,880,500
2022-10-19	1.880	1.910	1.780	1.790	1.790	2,739,000
2022-10-18	1.890	1.910	1.790	1.860	1.860	3,672,500
2022-10-17	1.840	1.940	1.820	1.890	1.890	2,008,309
2022-10-14	1.750	1.880	1.750	1.840	1.840	3,640,000
2022-10-13	1.790	1.810	1.730	1.760	1.760	1,653,978
2022-10-12	1.780	1.820	1.700	1.780	1.780	3,782,500
2022-10-11	1.870	1.870	1.780	1.780	1.780	1,151,500
2022-10-10	1.880	1.940	1.790	1.830	1.830	2,586,331
2022-10-07	1.880	1.880	1.800	1.840	1.840	953,500
2022-10-06	1.970	2.010	1.840	1.920	1.920	1,221,500
2022-10-05	1.900	2.010	1.900	1.960	1.960	1,554,819
2022-10-03	1.900	1.940	1.820	1.940	1.940	272,735
2022-09-30	1.840	2.000	1.800	1.930	1.930	696,740
2022-09-29	2.060	2.090	1.780	1.900	1.900	1,257,977
2022-09-28	2.390	2.390	2.010	2.070	2.070	3,483,000
2022-09-27	2.260	2.280	2.200	2.260	2.260	1,247,000
2022-09-26	2.350	2.400	2.190	2.260	2.260	3,975,000
2022-09-23	2.470	2.470	2.250	2.350	2.350	3,425,192
2022-09-22	2.470	2.520	2.380	2.480	2.480	2,437,419
2022-09-21	2.720	2.840	2.510	2.540	2.540	6,468,500
2022-09-20	2.800	2.800	2.570	2.590	2.590	1,350,000
2022-09-19	2.690	2.690	2.520	2.620	2.620	1,224,500
2022-09-16	2.620	2.740	2.610	2.690	2.690	2,456,000
2022-09-15	2.860	2.860	2.710	2.750	2.750	902,000
2022-09-14	2.800	2.800	2.720	2.750	2.750	1,749,000
2022-09-13	2.850	2.950	2.790	2.870	2.870	2,206,171
2022-09-09	2.690	3.090	2.690	2.940	2.940	10,792,000
2022-09-08	2.750	2.760	2.680	2.760	2.760	828,500
2022-09-07	2.740	2.790	2.700	2.750	2.750	994,500
2022-09-06	2.940	2.940	2.720	2.750	2.750	3,258,675
2022-09-05	2.670	2.830	2.670	2.780	2.780	3,268,000
2022-09-02	2.850	2.850	2.720	2.830	2.830	2,617,500
2022-09-01	2.780	2.850	2.750	2.850	2.850	2,508,807
2022-08-31	2.810	2.900	2.720	2.850	2.850	3,621,758
2022-08-30	3.130	3.150	2.830	2.900	2.900	13,825,541

← NewerPage 17 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.