Alphamab Oncology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	9.270	9.270	8.670	8.820	8.820	8,228,000
2023-05-23	9.080	9.450	8.520	9.150	9.150	15,684,620
2023-05-22	9.490	9.890	8.760	8.850	8.850	21,042,000
2023-05-19	10.200	10.360	8.320	9.280	9.280	52,585,122
2023-05-18	13.340	13.340	10.440	10.820	10.820	36,671,000
2023-05-17	13.920	14.100	12.900	13.200	13.200	8,784,000
2023-05-16	13.800	14.240	13.500	13.840	13.840	6,145,437
2023-05-15	14.220	14.220	13.300	13.560	13.560	9,479,400
2023-05-12	15.000	15.000	13.960	14.060	14.060	7,759,000
2023-05-11	15.000	15.340	14.660	14.800	14.800	2,783,000
2023-05-10	15.000	15.000	14.440	14.840	14.840	2,344,857
2023-05-09	15.260	15.260	14.520	14.560	14.560	4,026,300
2023-05-08	15.600	15.600	14.840	15.280	15.280	2,976,100
2023-05-05	14.820	15.760	14.820	15.400	15.400	4,641,000
2023-05-04	14.700	15.480	14.700	15.000	15.000	2,837,957
2023-05-03	14.380	14.580	14.000	14.380	14.380	844,000
2023-05-02	15.360	15.780	14.400	14.860	14.860	1,253,000
2023-04-28	15.560	15.980	15.260	15.300	15.300	2,190,200
2023-04-27	15.580	15.980	15.020	15.560	15.560	2,942,000
2023-04-26	15.200	15.700	14.940	15.580	15.580	2,654,200
2023-04-25	16.060	16.100	14.920	15.160	15.160	4,770,000
2023-04-24	15.500	16.340	15.240	16.040	16.040	4,145,000
2023-04-21	15.360	15.720	15.020	15.400	15.400	4,052,000
2023-04-20	16.160	16.340	15.020	15.400	15.400	7,638,816
2023-04-19	16.380	16.700	16.080	16.400	16.400	2,792,000
2023-04-18	16.800	16.980	16.120	16.480	16.480	4,000,700
2023-04-17	16.860	17.340	16.300	16.640	16.640	6,283,000
2023-04-14	16.980	17.300	16.380	16.880	16.880	8,644,000
2023-04-13	15.600	17.240	15.560	16.520	16.520	11,042,000
2023-04-12	16.300	16.400	15.520	16.000	16.000	5,230,000
2023-04-11	15.820	16.300	15.440	16.100	16.100	10,709,054
2023-04-06	14.300	15.020	13.820	14.980	14.980	6,377,700
2023-04-04	13.960	14.320	13.180	14.320	14.320	5,022,018
2023-04-03	13.340	14.060	12.760	13.720	13.720	9,426,244
2023-03-31	14.080	14.240	12.740	13.180	13.180	8,254,400
2023-03-30	14.000	14.280	13.620	14.080	14.080	3,606,400
2023-03-29	13.780	14.180	13.480	14.000	14.000	3,001,600
2023-03-28	14.720	14.720	13.780	13.960	13.960	3,042,900
2023-03-27	14.360	14.740	14.140	14.280	14.280	4,007,000
2023-03-24	14.420	14.820	13.960	14.360	14.360	3,285,000
2023-03-23	14.720	14.760	13.860	14.640	14.640	5,586,400
2023-03-22	15.980	15.980	14.700	14.780	14.780	3,794,100
2023-03-21	15.120	15.800	14.980	15.740	15.740	3,309,100
2023-03-20	16.000	16.060	14.720	15.120	15.120	4,825,600
2023-03-17	15.500	15.940	15.340	15.860	15.860	7,088,100
2023-03-16	14.340	15.940	14.340	15.380	15.380	10,760,000
2023-03-15	14.400	15.380	14.400	15.000	15.000	8,804,000
2023-03-14	14.060	15.080	13.940	14.200	14.200	8,907,000
2023-03-13	13.200	14.120	12.900	13.900	13.900	7,824,000
2023-03-10	13.300	13.480	13.000	13.200	13.200	6,121,000
2023-03-09	13.380	14.060	13.240	13.700	13.700	4,622,000
2023-03-08	14.660	14.960	13.240	13.380	13.380	12,626,000
2023-03-07	15.420	15.700	14.800	14.960	14.960	5,684,000
2023-03-06	15.340	15.720	14.860	15.480	15.480	4,913,000
2023-03-03	14.500	15.860	14.500	15.080	15.080	9,546,300
2023-03-02	15.200	15.200	14.260	14.600	14.600	3,726,000
2023-03-01	14.400	15.280	14.300	15.200	15.200	7,680,000
2023-02-28	13.780	14.520	13.520	14.520	14.520	5,034,200
2023-02-27	13.980	14.280	13.500	13.900	13.900	5,654,000
2023-02-24	15.000	15.300	14.180	14.180	14.180	5,726,000

← NewerPage 15 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.