Alphamab Oncology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	6.390	6.960	6.170	6.750	6.750	45,892,800
2023-11-15	8.190	8.190	6.360	6.370	6.370	90,680,208
2023-11-14	12.400	12.600	8.700	9.630	9.630	54,750,627
2023-11-13	13.160	13.460	12.140	12.440	12.440	10,254,500
2023-11-10	12.620	13.160	11.960	13.060	13.060	6,684,000
2023-11-09	12.880	13.280	12.300	12.620	12.620	9,889,100
2023-11-08	12.700	12.980	12.360	12.700	12.700	6,689,000
2023-11-07	12.000	12.880	11.980	12.580	12.580	10,678,100
2023-11-06	12.000	12.540	11.580	11.940	11.940	9,357,272
2023-11-03	11.720	11.960	11.420	11.720	11.720	4,296,100
2023-11-02	11.700	11.780	11.300	11.660	11.660	4,064,600
2023-11-01	11.640	11.920	11.360	11.620	11.620	4,515,000
2023-10-31	11.700	11.940	11.320	11.500	11.500	5,789,000
2023-10-30	11.500	12.300	11.500	11.680	11.680	11,765,000
2023-10-27	10.140	11.780	10.120	11.500	11.500	7,655,000
2023-10-26	10.120	10.400	9.920	10.140	10.140	2,115,000
2023-10-25	10.620	10.720	10.060	10.120	10.120	5,204,000
2023-10-24	9.700	10.680	9.460	10.480	10.480	8,150,000
2023-10-20	9.200	9.610	9.010	9.580	9.580	3,236,000
2023-10-19	9.140	9.310	8.830	9.240	9.240	2,813,000
2023-10-18	9.500	9.560	9.160	9.160	9.160	3,426,000
2023-10-17	9.670	9.990	9.500	9.660	9.660	1,305,000
2023-10-16	9.960	10.100	9.510	9.670	9.670	2,565,000
2023-10-13	9.780	10.200	9.560	9.820	9.820	2,598,000
2023-10-12	9.650	9.950	9.560	9.940	9.940	2,518,000
2023-10-11	9.240	9.750	9.240	9.660	9.660	4,107,000
2023-10-10	9.200	9.220	9.000	9.190	9.190	2,143,000
2023-10-09	9.080	9.150	8.800	8.990	8.990	2,370,000
2023-10-06	8.400	8.580	8.300	8.550	8.550	905,000
2023-10-05	8.230	8.390	8.150	8.240	8.240	631,483
2023-10-04	8.550	8.550	8.100	8.230	8.230	432,000
2023-10-03	8.530	8.600	8.160	8.460	8.460	831,000
2023-09-29	9.150	9.150	8.520	8.600	8.600	1,077,000
2023-09-28	9.400	9.450	8.700	9.050	9.050	4,769,000
2023-09-27	9.200	9.410	9.090	9.340	9.340	2,492,000
2023-09-26	9.350	9.360	9.080	9.110	9.110	1,732,000
2023-09-25	9.200	9.450	9.060	9.250	9.250	2,160,000
2023-09-22	9.180	9.350	9.090	9.350	9.350	1,619,000
2023-09-21	9.310	9.310	9.090	9.210	9.210	1,333,000
2023-09-20	9.600	9.600	9.180	9.300	9.300	1,755,000
2023-09-19	9.710	9.740	9.330	9.570	9.570	2,251,000
2023-09-18	9.030	9.790	9.000	9.650	9.650	5,422,400
2023-09-15	9.050	9.300	8.720	9.140	9.140	2,619,000
2023-09-14	9.040	9.040	8.630	8.900	8.900	2,315,000
2023-09-13	9.300	9.310	8.870	8.940	8.940	2,034,000
2023-09-12	9.010	9.280	8.810	9.260	9.260	3,812,000
2023-09-11	8.540	9.080	8.520	9.010	9.010	4,240,000
2023-09-07	8.640	8.640	8.300	8.360	8.360	2,067,000
2023-09-06	8.710	8.780	8.410	8.610	8.610	2,833,000
2023-09-05	9.240	9.340	8.470	8.630	8.630	5,347,000
2023-09-04	8.620	9.300	8.620	9.120	9.120	5,209,588
2023-09-01	8.630	8.630	8.630	8.630	8.630	0
2023-08-31	8.630	8.770	8.400	8.630	8.630	5,326,000
2023-08-30	8.870	8.920	8.460	8.520	8.520	3,437,500
2023-08-29	8.350	8.850	8.250	8.760	8.760	6,237,000
2023-08-28	8.180	8.500	7.900	8.350	8.350	6,000,000
2023-08-25	7.880	7.940	7.650	7.840	7.840	2,364,000
2023-08-24	7.790	8.180	7.670	7.880	7.880	4,624,000
2023-08-23	7.550	7.770	7.500	7.700	7.700	2,114,970
2023-08-22	7.500	7.790	7.220	7.530	7.530	3,688,000

← NewerPage 13 of 21 · 1,230 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.