Clover Biopharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.900 | 3.940 | 3.800 | 3.880 | 3.880 | 2,294,984 |
| 2022-06-01 | 3.860 | 4.290 | 3.730 | 3.940 | 3.940 | 14,551,987 |
| 2022-05-31 | 3.830 | 3.830 | 3.610 | 3.730 | 3.730 | 5,677,443 |
| 2022-05-30 | 3.810 | 3.910 | 3.660 | 3.840 | 3.840 | 3,234,500 |
| 2022-05-27 | 4.000 | 4.000 | 3.610 | 3.790 | 3.790 | 7,650,500 |
| 2022-05-26 | 4.400 | 4.420 | 3.850 | 3.880 | 3.880 | 11,890,390 |
| 2022-05-25 | 4.410 | 4.800 | 4.240 | 4.290 | 4.290 | 9,782,000 |
| 2022-05-24 | 4.910 | 5.480 | 4.220 | 4.400 | 4.400 | 23,579,400 |
| 2022-05-23 | 3.960 | 5.130 | 3.890 | 4.780 | 4.780 | 21,908,000 |
| 2022-05-20 | 4.060 | 4.230 | 3.750 | 3.870 | 3.870 | 13,660,000 |
| 2022-05-19 | 2.790 | 4.120 | 2.780 | 4.020 | 4.020 | 49,885,500 |
| 2022-05-18 | 3.030 | 3.050 | 2.770 | 2.790 | 2.790 | 7,116,500 |
| 2022-05-17 | 2.930 | 3.050 | 2.920 | 2.990 | 2.990 | 4,022,000 |
| 2022-05-16 | 2.980 | 3.040 | 2.900 | 2.930 | 2.930 | 1,745,500 |
| 2022-05-13 | 2.950 | 3.080 | 2.850 | 2.950 | 2.950 | 5,519,890 |
| 2022-05-12 | 3.130 | 3.130 | 2.700 | 2.820 | 2.820 | 8,255,837 |
| 2022-05-11 | 3.040 | 3.310 | 2.980 | 3.110 | 3.110 | 6,064,500 |
| 2022-05-10 | 3.880 | 3.920 | 2.890 | 2.970 | 2.970 | 13,650,000 |
| 2022-05-06 | 5.320 | 5.390 | 3.710 | 3.830 | 3.830 | 10,686,500 |
| 2022-05-05 | 6.050 | 6.050 | 5.110 | 5.200 | 5.200 | 1,118,500 |
| 2022-05-04 | 5.690 | 6.510 | 5.370 | 5.470 | 5.470 | 356,500 |
| 2022-05-03 | 5.820 | 5.820 | 5.690 | 5.760 | 5.760 | 52,000 |
| 2022-04-29 | 5.900 | 6.110 | 5.650 | 5.820 | 5.820 | 466,000 |
| 2022-04-28 | 5.700 | 5.930 | 5.520 | 5.900 | 5.900 | 213,000 |
| 2022-04-27 | 5.640 | 5.750 | 5.330 | 5.720 | 5.720 | 567,000 |
| 2022-04-26 | 5.890 | 6.110 | 5.620 | 5.630 | 5.630 | 474,000 |
| 2022-04-25 | 6.230 | 6.430 | 5.600 | 5.920 | 5.920 | 1,427,000 |
| 2022-04-22 | 6.600 | 6.940 | 6.430 | 6.430 | 6.430 | 987,500 |
| 2022-04-21 | 7.180 | 7.180 | 6.480 | 6.770 | 6.770 | 505,000 |
| 2022-04-20 | 6.790 | 7.200 | 6.620 | 6.840 | 6.840 | 578,000 |
| 2022-04-19 | 6.730 | 6.940 | 6.370 | 6.780 | 6.780 | 713,000 |
| 2022-04-14 | 7.260 | 7.260 | 6.760 | 6.870 | 6.870 | 956,500 |
| 2022-04-13 | 7.000 | 7.000 | 6.750 | 6.810 | 6.810 | 713,000 |
| 2022-04-12 | 7.400 | 7.400 | 6.800 | 6.900 | 6.900 | 951,000 |
| 2022-04-11 | 7.750 | 7.750 | 6.900 | 7.110 | 7.110 | 2,514,500 |
| 2022-04-08 | 7.500 | 7.550 | 7.110 | 7.200 | 7.200 | 1,055,500 |
| 2022-04-07 | 7.670 | 7.960 | 7.160 | 7.250 | 7.250 | 1,416,500 |
| 2022-04-06 | 6.890 | 8.300 | 6.800 | 7.670 | 7.670 | 5,898,000 |
| 2022-04-04 | 7.060 | 7.060 | 6.780 | 6.870 | 6.870 | 1,346,500 |
| 2022-04-01 | 7.000 | 7.170 | 6.810 | 6.870 | 6.870 | 228,500 |
| 2022-03-31 | 6.980 | 7.000 | 6.750 | 6.900 | 6.900 | 1,947,500 |
| 2022-03-30 | 6.800 | 7.100 | 6.760 | 6.990 | 6.990 | 1,546,500 |
| 2022-03-29 | 7.350 | 7.350 | 6.760 | 7.040 | 7.040 | 1,083,000 |
| 2022-03-28 | 7.380 | 7.380 | 6.750 | 7.000 | 7.000 | 2,042,500 |
| 2022-03-25 | 8.150 | 8.380 | 6.980 | 7.320 | 7.320 | 3,662,000 |
| 2022-03-24 | 8.030 | 8.480 | 7.800 | 8.150 | 8.150 | 2,908,500 |
| 2022-03-23 | 8.500 | 8.620 | 7.890 | 8.030 | 8.030 | 4,069,500 |
| 2022-03-22 | 8.960 | 9.040 | 8.160 | 8.400 | 8.400 | 5,734,000 |
| 2022-03-21 | 7.340 | 9.380 | 7.280 | 9.040 | 9.040 | 11,952,900 |
| 2022-03-18 | 6.900 | 7.900 | 6.640 | 7.100 | 7.100 | 18,039,000 |
| 2022-03-17 | 6.160 | 6.880 | 5.600 | 6.000 | 6.000 | 5,325,998 |
| 2022-03-16 | 6.500 | 6.870 | 6.080 | 6.080 | 6.080 | 3,679,000 |
| 2022-03-15 | 8.360 | 8.360 | 5.900 | 6.340 | 6.340 | 6,092,500 |
| 2022-03-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-03-11 | 7.290 | 7.350 | 7.000 | 7.350 | 7.350 | 278,000 |
| 2022-03-10 | 7.300 | 7.720 | 7.300 | 7.360 | 7.360 | 131,500 |
| 2022-03-09 | 7.600 | 7.720 | 7.220 | 7.250 | 7.250 | 134,000 |
| 2022-03-08 | 7.410 | 7.930 | 7.410 | 7.600 | 7.600 | 529,500 |
| 2022-03-07 | 7.970 | 8.090 | 7.410 | 7.580 | 7.580 | 453,500 |
| 2022-03-04 | 7.820 | 8.190 | 7.290 | 7.970 | 7.970 | 397,500 |
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.