Alphamab Oncology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	15.000	15.500	15.000	15.320	15.320	5,261,000
2023-02-22	14.600	15.640	14.600	15.000	15.000	7,659,000
2023-02-21	15.120	15.300	14.620	14.780	14.780	2,923,000
2023-02-20	14.460	15.180	13.620	15.120	15.120	7,264,968
2023-02-17	13.760	14.360	13.200	13.960	13.960	12,312,118
2023-02-16	14.600	14.720	13.540	13.760	13.760	14,703,000
2023-02-15	14.920	14.940	14.180	14.760	14.760	5,723,000
2023-02-14	14.840	15.300	14.200	14.660	14.660	6,247,000
2023-02-13	14.640	14.880	14.120	14.780	14.780	5,183,400
2023-02-10	15.160	15.160	14.020	14.420	14.420	12,166,000
2023-02-09	14.680	15.280	14.440	15.120	15.120	6,794,000
2023-02-08	15.200	16.000	14.780	15.140	15.140	8,964,000
2023-02-07	15.100	16.100	14.640	15.000	15.000	11,512,000
2023-02-06	15.880	16.160	14.960	15.100	15.100	12,222,900
2023-02-03	16.500	17.260	15.800	16.140	16.140	54,964,100
2023-02-02	15.020	17.700	15.020	16.820	16.820	29,921,900
2023-02-01	13.360	15.580	13.220	14.840	14.840	16,414,500
2023-01-31	13.260	13.300	12.620	13.080	13.080	6,758,000
2023-01-30	13.180	14.180	13.000	13.240	13.240	8,939,000
2023-01-27	13.200	13.240	12.800	13.060	13.060	1,190,000
2023-01-26	12.860	13.640	12.860	13.000	13.000	1,829,000
2023-01-20	12.840	12.840	12.440	12.560	12.560	702,000
2023-01-19	13.200	13.200	12.420	12.840	12.840	1,147,000
2023-01-18	12.600	13.200	12.340	12.720	12.720	5,516,000
2023-01-17	13.960	13.960	12.860	12.880	12.880	8,219,000
2023-01-16	13.840	14.560	13.700	13.900	13.900	9,033,000
2023-01-13	12.840	14.020	12.840	13.600	13.600	11,336,200
2023-01-12	12.840	13.440	12.380	12.660	12.660	10,131,000
2023-01-11	13.800	14.640	12.960	13.200	13.200	13,522,262
2023-01-10	13.380	14.540	13.240	13.800	13.800	10,598,200
2023-01-09	12.520	13.860	12.520	13.380	13.380	7,855,700
2023-01-06	13.020	13.100	12.200	12.240	12.240	5,257,500
2023-01-05	12.300	13.240	12.260	12.720	12.720	10,144,491
2023-01-04	11.220	12.540	11.120	12.000	12.000	8,008,114
2023-01-03	10.800	11.200	10.500	11.180	11.180	4,717,699
2022-12-30	11.060	11.060	10.600	10.800	10.800	1,618,001
2022-12-29	10.580	11.060	10.320	10.960	10.960	4,076,000
2022-12-28	10.300	10.880	10.100	10.600	10.600	5,421,000
2022-12-23	9.980	10.280	9.780	10.100	10.100	1,154,000
2022-12-22	9.920	10.400	9.770	9.980	9.980	3,778,000
2022-12-21	9.920	10.040	9.580	9.760	9.760	1,512,400
2022-12-20	9.720	9.840	9.520	9.570	9.570	2,759,000
2022-12-19	10.380	10.400	9.540	9.700	9.700	1,824,000
2022-12-16	9.820	10.580	9.640	10.200	10.200	5,299,000
2022-12-15	10.900	10.900	9.760	9.850	9.850	5,477,000
2022-12-14	10.720	10.960	10.420	10.600	10.600	3,843,000
2022-12-13	11.200	11.280	10.400	10.720	10.720	8,763,000
2022-12-12	10.500	11.500	10.220	11.320	11.320	13,985,702
2022-12-09	9.680	10.180	9.360	10.020	10.020	5,917,098
2022-12-08	9.220	9.710	9.070	9.580	9.580	5,278,000
2022-12-07	10.000	10.580	8.890	9.000	9.000	11,725,000
2022-12-06	9.500	9.950	9.320	9.350	9.350	3,214,486
2022-12-05	9.240	9.960	9.100	9.880	9.880	5,087,972
2022-12-02	8.670	9.150	8.630	9.030	9.030	2,193,486
2022-12-01	8.990	9.170	8.600	8.670	8.670	1,650,000
2022-11-30	8.700	8.920	8.480	8.850	8.850	3,445,600
2022-11-29	8.450	8.560	8.130	8.490	8.490	1,898,000
2022-11-28	7.810	8.170	7.650	8.120	8.120	2,048,000
2022-11-25	8.440	8.440	7.910	8.060	8.060	2,626,000
2022-11-24	8.690	8.800	8.160	8.200	8.200	2,435,000

← NewerPage 16 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.