Clover Biopharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	7.900	8.120	7.800	7.820	7.820	231,500
2022-03-02	7.650	7.900	7.500	7.900	7.900	395,000
2022-03-01	7.600	8.040	7.530	7.860	7.860	152,567
2022-02-28	7.930	7.930	7.530	7.600	7.600	227,500
2022-02-25	8.100	8.250	7.910	7.930	7.930	99,000
2022-02-24	8.170	8.230	7.700	7.760	7.760	332,500
2022-02-23	7.800	8.350	7.690	8.150	8.150	692,000
2022-02-22	8.390	8.580	7.900	7.900	7.900	271,000
2022-02-21	8.840	8.840	8.110	8.400	8.400	443,000
2022-02-18	8.470	8.710	8.000	8.510	8.510	1,202,500
2022-02-17	9.110	9.110	8.270	8.470	8.470	1,258,500
2022-02-16	9.770	9.770	8.800	9.070	9.070	1,470,500
2022-02-15	10.960	11.000	9.730	9.770	9.770	1,027,500
2022-02-14	10.600	10.820	10.160	10.620	10.620	302,000
2022-02-11	10.720	10.860	10.420	10.640	10.640	144,403
2022-02-10	11.160	11.400	10.820	10.860	10.860	520,500
2022-02-09	11.300	11.460	11.000	11.000	11.000	96,000
2022-02-08	11.540	11.660	11.000	11.000	11.000	558,000
2022-02-07	12.480	12.560	11.600	11.640	11.640	915,000
2022-02-04	12.000	12.580	11.700	12.560	12.560	215,500
2022-01-31	12.080	12.080	12.080	12.080	12.080	0
2022-01-28	11.280	11.800	11.200	11.740	11.740	170,200
2022-01-27	11.840	11.880	11.240	11.660	11.660	201,800
2022-01-26	12.200	12.200	11.020	11.840	11.840	291,500
2022-01-25	11.140	12.220	10.500	12.200	12.200	547,496
2022-01-24	11.880	11.880	10.960	11.140	11.140	547,000
2022-01-21	12.360	12.360	11.500	11.880	11.880	397,000
2022-01-20	12.360	12.400	11.800	12.100	12.100	412,500
2022-01-19	12.280	12.400	11.900	12.360	12.360	334,500
2022-01-18	12.140	12.480	12.020	12.280	12.280	166,500
2022-01-17	12.300	12.480	11.820	12.300	12.300	261,500
2022-01-14	12.320	12.600	12.200	12.360	12.360	82,000
2022-01-13	12.460	12.600	12.440	12.460	12.460	177,000
2022-01-12	12.660	12.840	12.200	12.600	12.600	452,500
2022-01-11	12.780	12.940	12.460	12.780	12.780	166,500
2022-01-10	12.660	13.260	12.440	12.900	12.900	144,000
2022-01-07	12.500	12.900	12.240	12.660	12.660	149,000
2022-01-06	12.800	12.800	11.620	12.640	12.640	1,184,000
2022-01-05	12.700	12.920	12.400	12.800	12.800	495,500
2022-01-04	12.900	13.280	12.500	13.080	13.080	594,000
2022-01-03	13.580	13.580	12.740	13.200	13.200	504,500
2021-12-31	13.460	13.460	13.460	13.460	13.460	0
2021-12-30	13.220	13.500	12.700	13.500	13.500	668,500
2021-12-29	13.280	13.500	12.500	13.420	13.420	534,500
2021-12-28	12.600	13.640	11.720	13.300	13.300	999,000
2021-12-24	12.900	12.900	12.900	12.900	12.900	0
2021-12-23	12.520	13.380	12.520	13.200	13.200	688,500
2021-12-22	12.400	12.780	11.680	12.580	12.580	602,000
2021-12-21	11.940	12.400	11.540	12.400	12.400	549,000
2021-12-20	12.340	12.820	11.200	12.000	12.000	2,048,000
2021-12-17	13.020	13.100	12.320	13.100	13.100	487,500
2021-12-16	12.500	13.200	11.320	12.980	12.980	1,172,000
2021-12-15	13.620	13.620	10.500	12.440	12.440	3,796,000
2021-12-14	14.220	14.300	13.560	13.740	13.740	973,500
2021-12-13	13.920	14.800	13.920	14.180	14.180	3,317,650
2021-12-10	13.980	14.580	13.200	13.900	13.900	4,623,500
2021-12-09	12.520	14.600	12.520	13.640	13.640	4,599,403
2021-12-08	11.720	12.700	11.720	12.500	12.500	1,437,500
2021-12-07	11.120	11.940	11.020	11.720	11.720	358,000
2021-12-06	11.700	11.700	11.000	11.120	11.120	293,000

← NewerPage 20 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.