Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 8.340 | 8.780 | 8.160 | 8.370 | 8.370 | 3,346,000 |
| 2022-11-22 | 8.800 | 8.810 | 8.110 | 8.340 | 8.340 | 2,713,000 |
| 2022-11-21 | 9.420 | 9.420 | 8.350 | 8.660 | 8.660 | 5,071,052 |
| 2022-11-18 | 8.850 | 9.460 | 8.850 | 9.350 | 9.350 | 6,081,448 |
| 2022-11-17 | 8.690 | 8.950 | 8.300 | 8.800 | 8.800 | 4,042,000 |
| 2022-11-16 | 8.400 | 9.170 | 8.350 | 8.690 | 8.690 | 6,983,100 |
| 2022-11-15 | 8.150 | 8.360 | 7.880 | 8.330 | 8.330 | 4,420,000 |
| 2022-11-14 | 7.740 | 8.250 | 7.400 | 8.240 | 8.240 | 5,037,000 |
| 2022-11-11 | 7.980 | 8.070 | 7.330 | 7.350 | 7.350 | 7,828,000 |
| 2022-11-10 | 7.300 | 7.500 | 7.120 | 7.380 | 7.380 | 3,181,000 |
| 2022-11-09 | 8.060 | 8.200 | 7.420 | 7.490 | 7.490 | 6,133,000 |
| 2022-11-08 | 8.360 | 8.420 | 7.800 | 8.060 | 8.060 | 4,397,000 |
| 2022-11-07 | 7.500 | 8.220 | 7.450 | 8.140 | 8.140 | 6,006,000 |
| 2022-11-04 | 7.620 | 8.160 | 7.430 | 7.490 | 7.490 | 12,199,200 |
| 2022-11-03 | 6.020 | 7.630 | 5.940 | 7.480 | 7.480 | 15,647,552 |
| 2022-11-02 | 5.770 | 6.210 | 5.620 | 6.150 | 6.150 | 7,621,000 |
| 2022-11-01 | 5.640 | 5.790 | 5.490 | 5.770 | 5.770 | 3,141,000 |
| 2022-10-31 | 5.650 | 5.840 | 5.450 | 5.510 | 5.510 | 3,382,000 |
| 2022-10-28 | 6.010 | 6.150 | 5.510 | 5.630 | 5.630 | 4,660,000 |
| 2022-10-27 | 6.260 | 6.390 | 5.900 | 6.000 | 6.000 | 5,967,000 |
| 2022-10-26 | 5.800 | 6.230 | 5.800 | 6.150 | 6.150 | 5,175,000 |
| 2022-10-25 | 5.640 | 6.000 | 5.610 | 5.800 | 5.800 | 2,808,000 |
| 2022-10-24 | 6.150 | 6.200 | 5.640 | 5.690 | 5.690 | 3,467,000 |
| 2022-10-21 | 5.980 | 6.380 | 5.930 | 6.180 | 6.180 | 6,987,000 |
| 2022-10-20 | 5.950 | 6.140 | 5.720 | 5.910 | 5.910 | 2,617,000 |
| 2022-10-19 | 6.610 | 6.680 | 5.940 | 5.950 | 5.950 | 6,330,000 |
| 2022-10-18 | 6.500 | 6.770 | 6.310 | 6.600 | 6.600 | 8,993,000 |
| 2022-10-17 | 6.260 | 6.710 | 6.260 | 6.430 | 6.430 | 2,291,000 |
| 2022-10-14 | 5.890 | 6.370 | 5.890 | 6.260 | 6.260 | 2,208,700 |
| 2022-10-13 | 5.830 | 6.100 | 5.780 | 5.820 | 5.820 | 616,000 |
| 2022-10-12 | 5.920 | 6.180 | 5.630 | 5.830 | 5.830 | 1,413,000 |
| 2022-10-11 | 6.000 | 6.160 | 5.820 | 5.920 | 5.920 | 997,000 |
| 2022-10-10 | 6.030 | 6.270 | 5.870 | 6.050 | 6.050 | 1,331,000 |
| 2022-10-07 | 6.010 | 6.050 | 5.850 | 6.030 | 6.030 | 626,000 |
| 2022-10-06 | 6.340 | 6.340 | 6.020 | 6.190 | 6.190 | 484,000 |
| 2022-10-05 | 6.280 | 6.460 | 6.140 | 6.320 | 6.320 | 702,000 |
| 2022-10-03 | 6.090 | 6.200 | 5.880 | 5.990 | 5.990 | 148,000 |
| 2022-09-30 | 6.160 | 6.180 | 5.930 | 6.100 | 6.100 | 307,000 |
| 2022-09-29 | 6.490 | 6.550 | 6.030 | 6.100 | 6.100 | 382,000 |
| 2022-09-28 | 6.620 | 6.620 | 6.200 | 6.310 | 6.310 | 1,142,410 |
| 2022-09-27 | 6.560 | 6.860 | 6.210 | 6.650 | 6.650 | 1,250,000 |
| 2022-09-26 | 6.420 | 6.700 | 6.350 | 6.470 | 6.470 | 1,037,590 |
| 2022-09-23 | 6.720 | 6.770 | 6.400 | 6.420 | 6.420 | 1,279,000 |
| 2022-09-22 | 6.500 | 6.830 | 6.480 | 6.720 | 6.720 | 1,038,000 |
| 2022-09-21 | 6.950 | 7.000 | 6.500 | 6.510 | 6.510 | 983,000 |
| 2022-09-20 | 6.800 | 7.100 | 6.720 | 6.720 | 6.720 | 1,572,000 |
| 2022-09-19 | 7.200 | 7.290 | 6.700 | 6.790 | 6.790 | 1,226,000 |
| 2022-09-16 | 7.300 | 7.400 | 7.040 | 7.170 | 7.170 | 905,000 |
| 2022-09-15 | 7.580 | 7.620 | 7.050 | 7.210 | 7.210 | 1,488,000 |
| 2022-09-14 | 7.290 | 7.440 | 7.280 | 7.390 | 7.390 | 1,155,000 |
| 2022-09-13 | 8.090 | 8.090 | 7.390 | 7.460 | 7.460 | 2,019,718 |
| 2022-09-09 | 8.280 | 8.450 | 7.910 | 7.910 | 7.910 | 5,690,371 |
| 2022-09-08 | 8.290 | 8.400 | 7.900 | 8.120 | 8.120 | 3,180,500 |
| 2022-09-07 | 7.320 | 8.610 | 7.320 | 8.230 | 8.230 | 8,580,000 |
| 2022-09-06 | 7.480 | 7.630 | 7.240 | 7.340 | 7.340 | 2,391,000 |
| 2022-09-05 | 8.300 | 8.300 | 6.950 | 7.390 | 7.390 | 9,289,500 |
| 2022-09-02 | 7.940 | 8.570 | 7.880 | 8.310 | 8.310 | 4,129,920 |
| 2022-09-01 | 7.980 | 8.180 | 7.730 | 7.860 | 7.860 | 2,549,000 |
| 2022-08-31 | 7.350 | 8.070 | 7.350 | 7.980 | 7.980 | 3,550,420 |
| 2022-08-30 | 7.200 | 7.670 | 7.200 | 7.620 | 7.620 | 1,563,000 |
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.