Clover Biopharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 2.760 | 2.800 | 2.730 | 2.790 | 2.790 | 1,901,000 |
| 2022-08-26 | 2.760 | 2.840 | 2.690 | 2.800 | 2.800 | 4,156,000 |
| 2022-08-25 | 2.550 | 2.670 | 2.550 | 2.640 | 2.640 | 1,798,000 |
| 2022-08-24 | 2.880 | 2.880 | 2.500 | 2.530 | 2.530 | 3,216,500 |
| 2022-08-23 | 2.830 | 2.840 | 2.760 | 2.840 | 2.840 | 804,000 |
| 2022-08-22 | 2.700 | 2.860 | 2.620 | 2.830 | 2.830 | 1,643,000 |
| 2022-08-19 | 2.850 | 2.850 | 2.710 | 2.770 | 2.770 | 686,000 |
| 2022-08-18 | 2.930 | 2.930 | 2.760 | 2.790 | 2.790 | 1,155,000 |
| 2022-08-17 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 667,000 |
| 2022-08-16 | 3.070 | 3.070 | 2.860 | 2.900 | 2.900 | 2,282,000 |
| 2022-08-15 | 2.960 | 3.200 | 2.900 | 2.980 | 2.980 | 2,418,210 |
| 2022-08-12 | 2.970 | 2.970 | 2.900 | 2.930 | 2.930 | 334,500 |
| 2022-08-11 | 2.970 | 2.970 | 2.890 | 2.950 | 2.950 | 925,900 |
| 2022-08-10 | 2.970 | 2.970 | 2.870 | 2.930 | 2.930 | 608,500 |
| 2022-08-09 | 3.000 | 3.000 | 2.900 | 2.930 | 2.930 | 793,500 |
| 2022-08-08 | 3.050 | 3.050 | 2.910 | 2.970 | 2.970 | 1,462,000 |
| 2022-08-05 | 2.960 | 2.960 | 2.830 | 2.950 | 2.950 | 2,342,000 |
| 2022-08-04 | 2.850 | 2.950 | 2.800 | 2.850 | 2.850 | 1,624,777 |
| 2022-08-03 | 2.950 | 2.950 | 2.720 | 2.810 | 2.810 | 1,261,000 |
| 2022-08-02 | 3.070 | 3.070 | 2.750 | 2.820 | 2.820 | 4,014,000 |
| 2022-08-01 | 3.250 | 3.250 | 2.960 | 2.990 | 2.990 | 5,092,500 |
| 2022-07-29 | 3.340 | 3.340 | 3.160 | 3.250 | 3.250 | 1,638,500 |
| 2022-07-28 | 3.360 | 3.540 | 3.240 | 3.300 | 3.300 | 7,360,000 |
| 2022-07-27 | 3.400 | 3.400 | 3.190 | 3.260 | 3.260 | 2,173,500 |
| 2022-07-26 | 3.290 | 3.340 | 3.130 | 3.340 | 3.340 | 2,534,350 |
| 2022-07-25 | 3.490 | 3.490 | 3.250 | 3.290 | 3.290 | 2,111,500 |
| 2022-07-22 | 3.740 | 3.740 | 3.460 | 3.470 | 3.470 | 3,465,498 |
| 2022-07-21 | 3.650 | 3.690 | 3.590 | 3.650 | 3.650 | 2,449,175 |
| 2022-07-20 | 3.820 | 3.820 | 3.600 | 3.650 | 3.650 | 2,449,000 |
| 2022-07-19 | 3.600 | 3.720 | 3.600 | 3.640 | 3.640 | 1,327,000 |
| 2022-07-18 | 3.850 | 3.850 | 3.600 | 3.620 | 3.620 | 4,056,775 |
| 2022-07-15 | 3.990 | 3.990 | 3.680 | 3.690 | 3.690 | 4,680,000 |
| 2022-07-14 | 4.010 | 4.080 | 3.950 | 4.000 | 4.000 | 3,685,000 |
| 2022-07-13 | 4.200 | 4.210 | 3.940 | 4.010 | 4.010 | 5,185,907 |
| 2022-07-12 | 4.550 | 4.710 | 4.050 | 4.150 | 4.150 | 23,017,300 |
| 2022-07-11 | 4.270 | 4.790 | 4.250 | 4.640 | 4.640 | 14,596,000 |
| 2022-07-08 | 4.040 | 4.450 | 4.040 | 4.290 | 4.290 | 12,563,500 |
| 2022-07-07 | 4.010 | 4.100 | 3.960 | 4.010 | 4.010 | 2,044,275 |
| 2022-07-06 | 3.990 | 4.110 | 3.900 | 4.000 | 4.000 | 4,672,000 |
| 2022-07-05 | 4.010 | 4.050 | 3.940 | 4.000 | 4.000 | 3,920,000 |
| 2022-07-04 | 3.950 | 4.250 | 3.860 | 3.970 | 3.970 | 8,609,135 |
| 2022-06-30 | 4.080 | 4.080 | 3.880 | 3.930 | 3.930 | 3,541,000 |
| 2022-06-29 | 4.100 | 4.250 | 3.960 | 3.970 | 3.970 | 9,869,000 |
| 2022-06-28 | 4.260 | 5.500 | 4.060 | 4.130 | 4.130 | 49,118,000 |
| 2022-06-27 | 3.650 | 3.890 | 3.560 | 3.710 | 3.710 | 4,340,487 |
| 2022-06-24 | 3.620 | 3.650 | 3.530 | 3.610 | 3.610 | 3,303,500 |
| 2022-06-23 | 3.620 | 3.620 | 3.460 | 3.530 | 3.530 | 1,234,000 |
| 2022-06-22 | 3.700 | 3.700 | 3.460 | 3.510 | 3.510 | 2,510,500 |
| 2022-06-21 | 3.450 | 3.630 | 3.350 | 3.570 | 3.570 | 3,942,500 |
| 2022-06-20 | 3.490 | 3.490 | 3.300 | 3.390 | 3.390 | 2,876,500 |
| 2022-06-17 | 3.220 | 3.480 | 3.220 | 3.460 | 3.460 | 3,648,000 |
| 2022-06-16 | 3.380 | 3.380 | 3.230 | 3.320 | 3.320 | 4,685,500 |
| 2022-06-15 | 3.330 | 3.520 | 3.330 | 3.380 | 3.380 | 2,239,500 |
| 2022-06-14 | 3.300 | 3.600 | 3.190 | 3.390 | 3.390 | 5,642,500 |
| 2022-06-13 | 3.590 | 3.590 | 3.310 | 3.310 | 3.310 | 3,438,500 |
| 2022-06-10 | 3.660 | 3.660 | 3.480 | 3.590 | 3.590 | 5,334,231 |
| 2022-06-09 | 3.770 | 3.800 | 3.600 | 3.670 | 3.670 | 4,753,000 |
| 2022-06-08 | 3.730 | 3.910 | 3.720 | 3.780 | 3.780 | 4,129,000 |
| 2022-06-07 | 3.880 | 4.050 | 3.640 | 3.720 | 3.720 | 10,864,000 |
| 2022-06-06 | 3.900 | 3.920 | 3.680 | 3.780 | 3.780 | 4,776,000 |
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.