Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.650	1.720	1.640	1.670	1.670	1,965,000
2026-07-28	1.650	1.730	1.630	1.650	1.650	1,926,500
2026-07-27	1.660	1.660	1.600	1.630	1.630	1,308,000
2026-07-24	1.610	1.660	1.600	1.630	1.630	1,982,500
2026-07-23	1.610	1.700	1.610	1.660	1.660	3,224,500
2026-07-22	1.580	1.650	1.540	1.610	1.610	2,236,000
2026-07-21	1.520	1.600	1.470	1.570	1.570	2,433,000
2026-07-20	1.580	1.640	1.500	1.510	1.510	4,052,000
2026-07-17	1.930	1.930	1.460	1.480	1.480	11,772,133
2026-07-16	1.660	1.940	1.640	1.810	1.810	12,815,500
2026-07-15	1.500	1.650	1.500	1.630	1.630	3,421,500
2026-07-14	1.470	1.480	1.400	1.470	1.470	1,138,500
2026-07-13	1.560	1.560	1.420	1.470	1.470	2,314,500
2026-07-10	1.460	1.610	1.450	1.550	1.550	1,492,000
2026-07-09	1.540	1.570	1.440	1.450	1.450	3,084,500
2026-07-08	1.640	1.660	1.530	1.550	1.550	3,351,500
2026-07-07	1.690	1.690	1.580	1.650	1.650	4,286,000
2026-07-06	1.850	1.850	1.700	1.710	1.710	3,787,500
2026-07-03	1.730	1.800	1.650	1.770	1.770	2,775,500
2026-07-02	1.700	1.750	1.680	1.700	1.700	1,507,000
2026-06-30	1.680	1.680	1.590	1.620	1.620	1,809,000
2026-06-29	1.610	1.750	1.610	1.730	1.730	3,831,000
2026-06-26	1.670	1.730	1.610	1.610	1.610	2,732,500
2026-06-25	1.830	1.860	1.710	1.730	1.730	2,418,000
2026-06-24	1.880	1.900	1.760	1.830	1.830	2,719,500
2026-06-23	1.760	1.850	1.720	1.790	1.790	4,514,500
2026-06-22	1.620	1.780	1.570	1.760	1.760	5,163,000
2026-06-18	1.610	1.730	1.540	1.590	1.590	4,501,247
2026-06-17	1.330	1.700	1.320	1.610	1.610	15,081,000
2026-06-16	1.540	1.540	1.320	1.320	1.320	4,475,000
2026-06-15	1.570	1.580	1.480	1.530	1.530	2,095,500
2026-06-12	1.720	1.720	1.550	1.570	1.570	3,813,000
2026-06-11	1.550	1.800	1.520	1.710	1.710	4,705,500
2026-06-10	1.620	1.620	1.500	1.570	1.570	4,536,500
2026-06-09	1.580	1.630	1.480	1.610	1.610	4,129,000
2026-06-08	1.740	1.740	1.550	1.560	1.560	6,222,000
2026-06-05	1.800	1.880	1.740	1.740	1.740	2,946,500
2026-06-04	1.810	1.840	1.720	1.800	1.800	5,591,500
2026-06-03	1.830	1.880	1.740	1.850	1.850	3,857,000
2026-06-02	1.870	1.890	1.780	1.830	1.830	5,020,500
2026-06-01	1.970	1.970	1.700	1.830	1.830	15,552,500
2026-05-29	2.150	2.170	1.910	1.950	1.950	10,200,000
2026-05-28	2.430	2.480	1.980	2.050	2.050	13,020,000
2026-05-27	2.500	2.600	2.410	2.430	2.430	3,848,783
2026-05-26	2.500	2.550	2.360	2.500	2.500	3,433,500
2026-05-22	2.600	2.620	2.520	2.560	2.560	1,401,000
2026-05-21	2.560	2.630	2.500	2.600	2.600	1,967,000
2026-05-20	2.500	2.620	2.450	2.560	2.560	1,432,500
2026-05-19	2.460	2.580	2.430	2.500	2.500	4,551,000
2026-05-18	2.590	2.590	2.430	2.460	2.460	3,824,500
2026-05-15	2.700	2.700	2.560	2.620	2.620	2,830,500
2026-05-14	2.730	2.750	2.650	2.700	2.700	2,897,000
2026-05-13	2.820	2.890	2.710	2.730	2.730	1,784,664
2026-05-12	2.900	2.970	2.810	2.840	2.840	1,961,000
2026-05-11	2.660	2.970	2.600	2.890	2.890	7,370,750
2026-05-08	2.730	2.730	2.570	2.660	2.660	6,389,000
2026-05-07	2.850	2.860	2.740	2.760	2.760	4,212,500
2026-05-06	2.880	2.890	2.800	2.860	2.860	2,766,500
2026-05-05	2.890	2.920	2.800	2.890	2.890	1,786,000
2026-05-04	2.850	2.950	2.780	2.880	2.880	3,573,021

← NewerPage 2 of 3 · 125 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.