Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.260 | 4.320 | 4.010 | 4.250 | 4.250 | 957,000 |
| 2024-02-14 | 4.020 | 4.180 | 4.000 | 4.130 | 4.130 | 860,000 |
| 2024-02-09 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 698,000 |
| 2024-02-08 | 4.490 | 4.490 | 4.120 | 4.410 | 4.410 | 2,980,000 |
| 2024-02-07 | 4.460 | 4.620 | 4.240 | 4.290 | 4.290 | 4,266,000 |
| 2024-02-06 | 3.880 | 4.390 | 3.830 | 4.280 | 4.280 | 6,042,000 |
| 2024-02-05 | 4.020 | 4.190 | 3.810 | 3.860 | 3.860 | 4,043,000 |
| 2024-02-02 | 4.130 | 4.290 | 3.960 | 4.050 | 4.050 | 4,766,000 |
| 2024-02-01 | 3.970 | 4.270 | 3.850 | 4.080 | 4.080 | 4,964,000 |
| 2024-01-31 | 4.190 | 4.190 | 3.900 | 3.950 | 3.950 | 7,009,000 |
| 2024-01-30 | 4.200 | 4.330 | 4.050 | 4.180 | 4.180 | 4,002,000 |
| 2024-01-29 | 4.620 | 4.750 | 4.140 | 4.200 | 4.200 | 5,946,000 |
| 2024-01-26 | 4.870 | 5.150 | 4.470 | 4.570 | 4.570 | 9,586,000 |
| 2024-01-25 | 5.040 | 5.090 | 4.670 | 4.960 | 4.960 | 10,164,000 |
| 2024-01-24 | 4.450 | 4.690 | 4.190 | 4.660 | 4.660 | 5,942,000 |
| 2024-01-23 | 4.450 | 4.650 | 4.350 | 4.390 | 4.390 | 6,344,400 |
| 2024-01-22 | 4.930 | 4.960 | 4.390 | 4.500 | 4.500 | 5,800,000 |
| 2024-01-19 | 5.180 | 5.180 | 4.820 | 4.930 | 4.930 | 6,091,000 |
| 2024-01-18 | 5.330 | 5.350 | 5.080 | 5.100 | 5.100 | 4,138,000 |
| 2024-01-17 | 5.690 | 5.690 | 5.220 | 5.310 | 5.310 | 7,185,000 |
| 2024-01-16 | 5.800 | 5.940 | 5.600 | 5.690 | 5.690 | 2,968,000 |
| 2024-01-15 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 5,677,000 |
| 2024-01-12 | 6.330 | 6.330 | 6.080 | 6.090 | 6.090 | 3,169,000 |
| 2024-01-11 | 6.400 | 6.550 | 6.370 | 6.380 | 6.380 | 1,849,000 |
| 2024-01-10 | 6.290 | 6.500 | 6.280 | 6.450 | 6.450 | 1,798,000 |
| 2024-01-09 | 6.110 | 6.540 | 6.110 | 6.350 | 6.350 | 2,682,000 |
| 2024-01-08 | 6.180 | 6.270 | 6.100 | 6.100 | 6.100 | 1,602,000 |
| 2024-01-05 | 6.350 | 6.390 | 6.110 | 6.180 | 6.180 | 2,495,800 |
| 2024-01-04 | 6.330 | 6.460 | 6.300 | 6.400 | 6.400 | 853,000 |
| 2024-01-03 | 6.410 | 6.490 | 6.300 | 6.360 | 6.360 | 1,029,000 |
| 2024-01-02 | 6.680 | 6.710 | 6.410 | 6.440 | 6.440 | 1,297,000 |
| 2023-12-29 | 6.660 | 6.660 | 6.480 | 6.640 | 6.640 | 2,802,000 |
| 2023-12-28 | 6.300 | 6.640 | 6.300 | 6.530 | 6.530 | 4,644,000 |
| 2023-12-27 | 6.310 | 6.330 | 6.100 | 6.250 | 6.250 | 3,080,000 |
| 2023-12-22 | 6.400 | 6.410 | 6.150 | 6.200 | 6.200 | 2,205,000 |
| 2023-12-21 | 6.330 | 6.380 | 6.200 | 6.290 | 6.290 | 1,560,000 |
| 2023-12-20 | 6.360 | 6.560 | 6.310 | 6.350 | 6.350 | 1,865,000 |
| 2023-12-19 | 6.500 | 6.540 | 6.350 | 6.440 | 6.440 | 1,393,000 |
| 2023-12-18 | 6.660 | 6.700 | 6.420 | 6.500 | 6.500 | 1,840,000 |
| 2023-12-15 | 6.600 | 6.800 | 6.580 | 6.680 | 6.680 | 3,368,000 |
| 2023-12-14 | 6.750 | 6.840 | 6.510 | 6.580 | 6.580 | 3,391,000 |
| 2023-12-13 | 6.620 | 6.830 | 6.540 | 6.620 | 6.620 | 3,190,000 |
| 2023-12-12 | 6.460 | 6.750 | 6.430 | 6.610 | 6.610 | 4,425,000 |
| 2023-12-11 | 6.340 | 6.460 | 6.200 | 6.410 | 6.410 | 3,992,000 |
| 2023-12-08 | 6.370 | 6.440 | 6.110 | 6.380 | 6.380 | 5,017,668 |
| 2023-12-07 | 6.410 | 6.410 | 6.110 | 6.270 | 6.270 | 2,313,000 |
| 2023-12-06 | 6.120 | 6.380 | 6.060 | 6.330 | 6.330 | 6,085,000 |
| 2023-12-05 | 6.180 | 6.280 | 6.070 | 6.120 | 6.120 | 4,552,000 |
| 2023-12-04 | 6.440 | 6.440 | 6.020 | 6.150 | 6.150 | 7,439,000 |
| 2023-12-01 | 6.330 | 6.480 | 6.320 | 6.340 | 6.340 | 2,392,000 |
| 2023-11-30 | 6.350 | 6.470 | 6.290 | 6.310 | 6.310 | 4,260,204 |
| 2023-11-29 | 6.630 | 6.630 | 6.310 | 6.350 | 6.350 | 4,586,000 |
| 2023-11-28 | 6.650 | 6.810 | 6.540 | 6.560 | 6.560 | 5,583,832 |
| 2023-11-27 | 6.880 | 6.880 | 6.530 | 6.580 | 6.580 | 5,325,000 |
| 2023-11-24 | 6.970 | 6.980 | 6.620 | 6.710 | 6.710 | 7,013,000 |
| 2023-11-23 | 6.820 | 7.040 | 6.750 | 6.920 | 6.920 | 6,833,000 |
| 2023-11-22 | 6.540 | 6.940 | 6.300 | 6.860 | 6.860 | 14,277,888 |
| 2023-11-21 | 6.260 | 6.620 | 6.180 | 6.430 | 6.430 | 9,690,686 |
| 2023-11-20 | 6.300 | 6.420 | 6.130 | 6.190 | 6.190 | 12,886,314 |
| 2023-11-17 | 6.620 | 6.690 | 6.250 | 6.270 | 6.270 | 20,987,400 |
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.