Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.320 | 2.510 | 2.310 | 2.440 | 2.440 | 2,952,632 |
| 2024-08-09 | 2.320 | 2.370 | 2.310 | 2.320 | 2.320 | 1,482,536 |
| 2024-08-08 | 2.380 | 2.380 | 2.320 | 2.320 | 2.320 | 943,808 |
| 2024-08-07 | 2.370 | 2.420 | 2.350 | 2.380 | 2.380 | 1,389,000 |
| 2024-08-06 | 2.240 | 2.390 | 2.240 | 2.380 | 2.380 | 3,636,000 |
| 2024-08-05 | 2.300 | 2.370 | 2.190 | 2.220 | 2.220 | 3,558,000 |
| 2024-08-02 | 2.230 | 2.570 | 2.230 | 2.290 | 2.290 | 6,425,100 |
| 2024-08-01 | 2.210 | 2.270 | 2.190 | 2.240 | 2.240 | 1,421,200 |
| 2024-07-31 | 2.120 | 2.260 | 2.120 | 2.220 | 2.220 | 2,564,100 |
| 2024-07-30 | 2.160 | 2.210 | 2.100 | 2.120 | 2.120 | 1,733,300 |
| 2024-07-29 | 2.170 | 2.190 | 2.140 | 2.170 | 2.170 | 878,200 |
| 2024-07-26 | 2.210 | 2.210 | 2.150 | 2.170 | 2.170 | 787,000 |
| 2024-07-25 | 2.190 | 2.220 | 2.150 | 2.170 | 2.170 | 1,440,380 |
| 2024-07-24 | 2.210 | 2.240 | 2.180 | 2.200 | 2.200 | 1,077,000 |
| 2024-07-23 | 2.280 | 2.280 | 2.200 | 2.210 | 2.210 | 1,563,000 |
| 2024-07-22 | 2.230 | 2.330 | 2.230 | 2.290 | 2.290 | 1,549,000 |
| 2024-07-19 | 2.260 | 2.290 | 2.190 | 2.230 | 2.230 | 2,134,000 |
| 2024-07-18 | 2.300 | 2.320 | 2.280 | 2.290 | 2.290 | 939,000 |
| 2024-07-17 | 2.220 | 2.350 | 2.220 | 2.310 | 2.310 | 2,631,000 |
| 2024-07-16 | 2.260 | 2.280 | 2.220 | 2.260 | 2.260 | 894,500 |
| 2024-07-15 | 2.350 | 2.380 | 2.230 | 2.260 | 2.260 | 2,903,472 |
| 2024-07-12 | 2.320 | 2.400 | 2.320 | 2.340 | 2.340 | 2,605,230 |
| 2024-07-11 | 2.230 | 2.330 | 2.230 | 2.310 | 2.310 | 3,654,478 |
| 2024-07-10 | 2.220 | 2.260 | 2.180 | 2.230 | 2.230 | 2,642,726 |
| 2024-07-09 | 2.250 | 2.330 | 2.180 | 2.230 | 2.230 | 1,845,000 |
| 2024-07-08 | 2.330 | 2.350 | 2.200 | 2.230 | 2.230 | 1,559,100 |
| 2024-07-05 | 2.250 | 2.370 | 2.160 | 2.330 | 2.330 | 4,665,000 |
| 2024-07-04 | 2.360 | 2.360 | 2.180 | 2.250 | 2.250 | 5,431,694 |
| 2024-07-03 | 2.360 | 2.400 | 2.320 | 2.350 | 2.350 | 2,734,000 |
| 2024-07-02 | 2.370 | 2.470 | 2.340 | 2.360 | 2.360 | 2,598,000 |
| 2024-06-28 | 2.410 | 2.450 | 2.360 | 2.400 | 2.400 | 2,232,000 |
| 2024-06-27 | 2.480 | 2.480 | 2.380 | 2.410 | 2.410 | 1,860,000 |
| 2024-06-26 | 2.370 | 2.490 | 2.350 | 2.490 | 2.490 | 3,242,000 |
| 2024-06-25 | 2.450 | 2.450 | 2.310 | 2.370 | 2.370 | 6,618,000 |
| 2024-06-24 | 2.590 | 2.590 | 2.400 | 2.410 | 2.410 | 6,818,000 |
| 2024-06-21 | 2.610 | 2.660 | 2.500 | 2.580 | 2.580 | 3,757,000 |
| 2024-06-20 | 2.680 | 2.800 | 2.620 | 2.640 | 2.640 | 3,837,000 |
| 2024-06-19 | 2.600 | 2.730 | 2.580 | 2.720 | 2.720 | 4,263,000 |
| 2024-06-18 | 2.660 | 2.670 | 2.550 | 2.570 | 2.570 | 3,663,000 |
| 2024-06-17 | 2.630 | 2.660 | 2.600 | 2.610 | 2.610 | 3,472,000 |
| 2024-06-14 | 2.670 | 2.710 | 2.640 | 2.680 | 2.680 | 3,905,000 |
| 2024-06-13 | 2.770 | 2.770 | 2.590 | 2.670 | 2.670 | 9,599,100 |
| 2024-06-12 | 2.890 | 2.900 | 2.680 | 2.690 | 2.690 | 10,691,000 |
| 2024-06-11 | 2.900 | 2.960 | 2.790 | 2.870 | 2.870 | 9,746,000 |
| 2024-06-07 | 2.900 | 3.050 | 2.840 | 2.850 | 2.850 | 13,727,000 |
| 2024-06-06 | 3.100 | 3.180 | 2.840 | 2.880 | 2.880 | 25,870,000 |
| 2024-06-05 | 2.680 | 3.220 | 2.600 | 3.020 | 3.020 | 78,953,000 |
| 2024-06-04 | 2.500 | 2.700 | 2.470 | 2.620 | 2.620 | 18,454,000 |
| 2024-06-03 | 2.740 | 2.740 | 2.450 | 2.480 | 2.480 | 15,511,000 |
| 2024-05-31 | 2.580 | 2.690 | 2.450 | 2.540 | 2.540 | 34,970,250 |
| 2024-05-30 | 2.630 | 2.680 | 2.410 | 2.430 | 2.430 | 26,808,000 |
| 2024-05-29 | 4.050 | 4.050 | 2.000 | 2.630 | 2.630 | 71,605,000 |
| 2024-05-28 | 4.810 | 4.890 | 4.700 | 4.760 | 4.760 | 1,287,000 |
| 2024-05-27 | 4.680 | 4.840 | 4.570 | 4.810 | 4.810 | 2,373,000 |
| 2024-05-24 | 4.840 | 4.920 | 4.570 | 4.670 | 4.670 | 3,406,000 |
| 2024-05-23 | 4.920 | 4.970 | 4.800 | 4.830 | 4.830 | 1,476,000 |
| 2024-05-22 | 4.930 | 4.960 | 4.800 | 4.900 | 4.900 | 2,528,000 |
| 2024-05-21 | 5.260 | 5.260 | 4.850 | 4.880 | 4.880 | 3,992,000 |
| 2024-05-20 | 5.320 | 5.440 | 5.140 | 5.200 | 5.200 | 3,982,000 |
| 2024-05-17 | 5.170 | 5.880 | 5.150 | 5.300 | 5.300 | 10,449,000 |
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.