Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.190 | 5.330 | 4.990 | 5.100 | 5.100 | 3,375,000 |
| 2024-05-14 | 5.250 | 5.430 | 5.200 | 5.220 | 5.220 | 2,747,000 |
| 2024-05-13 | 5.330 | 5.380 | 5.060 | 5.200 | 5.200 | 2,936,000 |
| 2024-05-10 | 5.220 | 5.320 | 5.090 | 5.230 | 5.230 | 1,944,000 |
| 2024-05-09 | 5.010 | 5.220 | 5.010 | 5.130 | 5.130 | 2,792,000 |
| 2024-05-08 | 5.090 | 5.150 | 4.920 | 4.980 | 4.980 | 1,565,000 |
| 2024-05-07 | 5.200 | 5.200 | 4.960 | 5.040 | 5.040 | 3,128,700 |
| 2024-05-06 | 5.080 | 5.220 | 5.050 | 5.170 | 5.170 | 2,749,300 |
| 2024-05-03 | 5.260 | 5.280 | 5.030 | 5.190 | 5.190 | 409,700 |
| 2024-05-02 | 4.700 | 5.240 | 4.650 | 5.230 | 5.230 | 1,050,800 |
| 2024-04-30 | 4.730 | 4.780 | 4.660 | 4.750 | 4.750 | 1,316,400 |
| 2024-04-29 | 4.700 | 4.840 | 4.680 | 4.740 | 4.740 | 2,194,500 |
| 2024-04-26 | 4.480 | 4.680 | 4.450 | 4.670 | 4.670 | 2,219,500 |
| 2024-04-25 | 4.370 | 4.540 | 4.310 | 4.450 | 4.450 | 1,621,300 |
| 2024-04-24 | 4.420 | 4.500 | 4.310 | 4.410 | 4.410 | 1,335,500 |
| 2024-04-23 | 4.280 | 4.490 | 4.210 | 4.350 | 4.350 | 2,728,000 |
| 2024-04-22 | 4.090 | 4.250 | 4.030 | 4.170 | 4.170 | 1,232,000 |
| 2024-04-19 | 4.250 | 4.250 | 4.010 | 4.070 | 4.070 | 3,711,126 |
| 2024-04-18 | 4.330 | 4.390 | 4.210 | 4.320 | 4.320 | 959,000 |
| 2024-04-17 | 4.260 | 4.360 | 4.200 | 4.270 | 4.270 | 1,197,000 |
| 2024-04-16 | 4.450 | 4.490 | 4.250 | 4.260 | 4.260 | 2,082,000 |
| 2024-04-15 | 4.600 | 4.600 | 4.400 | 4.520 | 4.520 | 1,899,000 |
| 2024-04-12 | 4.630 | 4.770 | 4.550 | 4.610 | 4.610 | 1,089,000 |
| 2024-04-11 | 4.600 | 4.740 | 4.600 | 4.630 | 4.630 | 1,693,000 |
| 2024-04-10 | 4.700 | 4.840 | 4.650 | 4.760 | 4.760 | 1,542,700 |
| 2024-04-09 | 4.640 | 4.850 | 4.600 | 4.700 | 4.700 | 2,516,000 |
| 2024-04-08 | 4.290 | 4.850 | 4.270 | 4.640 | 4.640 | 5,986,000 |
| 2024-04-05 | 4.460 | 4.460 | 4.050 | 4.090 | 4.090 | 1,799,000 |
| 2024-04-03 | 4.410 | 4.680 | 4.290 | 4.650 | 4.650 | 2,991,000 |
| 2024-04-02 | 4.720 | 4.720 | 4.290 | 4.340 | 4.340 | 3,796,000 |
| 2024-03-28 | 4.640 | 4.750 | 4.530 | 4.530 | 4.530 | 1,811,000 |
| 2024-03-27 | 4.680 | 4.780 | 4.530 | 4.640 | 4.640 | 3,913,000 |
| 2024-03-26 | 4.570 | 4.700 | 4.560 | 4.580 | 4.580 | 1,221,000 |
| 2024-03-25 | 4.440 | 4.660 | 4.440 | 4.520 | 4.520 | 1,363,000 |
| 2024-03-22 | 4.700 | 4.710 | 4.330 | 4.480 | 4.480 | 7,872,000 |
| 2024-03-21 | 5.150 | 5.150 | 4.630 | 4.700 | 4.700 | 5,774,000 |
| 2024-03-20 | 5.000 | 5.080 | 4.950 | 5.000 | 5.000 | 2,111,000 |
| 2024-03-19 | 5.080 | 5.140 | 4.920 | 4.960 | 4.960 | 2,395,000 |
| 2024-03-18 | 5.200 | 5.290 | 5.060 | 5.140 | 5.140 | 2,047,000 |
| 2024-03-15 | 5.260 | 5.470 | 5.110 | 5.200 | 5.200 | 3,042,000 |
| 2024-03-14 | 5.560 | 5.950 | 5.240 | 5.330 | 5.330 | 4,956,000 |
| 2024-03-13 | 5.250 | 5.450 | 5.100 | 5.410 | 5.410 | 2,982,000 |
| 2024-03-12 | 4.860 | 5.170 | 4.860 | 5.170 | 5.170 | 4,648,287 |
| 2024-03-11 | 4.830 | 4.890 | 4.640 | 4.870 | 4.870 | 2,593,300 |
| 2024-03-08 | 4.680 | 4.840 | 4.610 | 4.660 | 4.660 | 1,788,000 |
| 2024-03-07 | 4.610 | 4.850 | 4.560 | 4.600 | 4.600 | 2,175,000 |
| 2024-03-06 | 4.690 | 4.800 | 4.630 | 4.760 | 4.760 | 1,391,000 |
| 2024-03-05 | 4.880 | 4.880 | 4.680 | 4.690 | 4.690 | 1,795,000 |
| 2024-03-04 | 4.890 | 5.070 | 4.840 | 4.900 | 4.900 | 2,696,000 |
| 2024-03-01 | 4.990 | 5.100 | 4.910 | 4.910 | 4.910 | 2,483,000 |
| 2024-02-29 | 5.250 | 5.250 | 4.950 | 5.020 | 5.020 | 3,007,000 |
| 2024-02-28 | 5.410 | 5.430 | 4.970 | 5.030 | 5.030 | 3,601,000 |
| 2024-02-27 | 5.000 | 5.340 | 4.900 | 5.210 | 5.210 | 4,663,000 |
| 2024-02-26 | 4.860 | 5.060 | 4.830 | 4.940 | 4.940 | 2,025,000 |
| 2024-02-23 | 4.880 | 4.900 | 4.760 | 4.860 | 4.860 | 1,493,000 |
| 2024-02-22 | 4.610 | 4.870 | 4.580 | 4.830 | 4.830 | 1,939,000 |
| 2024-02-21 | 4.550 | 4.760 | 4.390 | 4.700 | 4.700 | 3,575,000 |
| 2024-02-20 | 4.400 | 4.670 | 4.370 | 4.520 | 4.520 | 1,525,000 |
| 2024-02-19 | 4.460 | 4.500 | 4.340 | 4.460 | 4.460 | 1,710,000 |
| 2024-02-16 | 4.490 | 4.550 | 4.140 | 4.550 | 4.550 | 1,466,000 |
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.