Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 7.420 | 7.420 | 7.020 | 7.330 | 7.330 | 2,726,000 |
| 2022-08-26 | 6.900 | 7.500 | 6.760 | 7.430 | 7.430 | 3,728,336 |
| 2022-08-25 | 6.850 | 6.900 | 6.620 | 6.890 | 6.890 | 1,105,000 |
| 2022-08-24 | 6.660 | 6.860 | 6.460 | 6.850 | 6.850 | 3,169,800 |
| 2022-08-23 | 5.990 | 6.720 | 5.990 | 6.620 | 6.620 | 5,544,000 |
| 2022-08-22 | 5.770 | 6.190 | 5.770 | 6.170 | 6.170 | 1,360,626 |
| 2022-08-19 | 5.900 | 5.960 | 5.780 | 5.940 | 5.940 | 3,321,109 |
| 2022-08-18 | 5.960 | 6.090 | 5.920 | 6.010 | 6.010 | 1,082,014 |
| 2022-08-17 | 6.220 | 6.220 | 5.940 | 6.030 | 6.030 | 1,038,000 |
| 2022-08-16 | 6.150 | 6.220 | 6.000 | 6.130 | 6.130 | 837,000 |
| 2022-08-15 | 6.190 | 6.320 | 6.100 | 6.120 | 6.120 | 646,000 |
| 2022-08-12 | 6.290 | 6.320 | 6.120 | 6.190 | 6.190 | 435,414 |
| 2022-08-11 | 6.010 | 6.290 | 6.010 | 6.190 | 6.190 | 993,000 |
| 2022-08-10 | 6.200 | 6.200 | 5.970 | 6.000 | 6.000 | 1,925,000 |
| 2022-08-09 | 6.340 | 6.340 | 6.100 | 6.200 | 6.200 | 1,636,000 |
| 2022-08-08 | 6.600 | 6.600 | 6.200 | 6.260 | 6.260 | 2,278,400 |
| 2022-08-05 | 6.690 | 6.740 | 6.490 | 6.550 | 6.550 | 1,172,000 |
| 2022-08-04 | 6.300 | 6.540 | 6.210 | 6.390 | 6.390 | 2,077,092 |
| 2022-08-03 | 6.300 | 6.340 | 6.090 | 6.140 | 6.140 | 1,153,000 |
| 2022-08-02 | 6.320 | 6.320 | 6.040 | 6.200 | 6.200 | 1,747,000 |
| 2022-08-01 | 6.530 | 6.580 | 6.360 | 6.390 | 6.390 | 1,257,997 |
| 2022-07-29 | 6.760 | 6.780 | 6.530 | 6.550 | 6.550 | 1,010,000 |
| 2022-07-28 | 6.750 | 6.790 | 6.670 | 6.780 | 6.780 | 554,000 |
| 2022-07-27 | 6.860 | 6.940 | 6.670 | 6.680 | 6.680 | 728,000 |
| 2022-07-26 | 6.830 | 6.850 | 6.640 | 6.820 | 6.820 | 947,000 |
| 2022-07-25 | 6.890 | 6.890 | 6.620 | 6.880 | 6.880 | 1,013,000 |
| 2022-07-22 | 6.930 | 7.070 | 6.830 | 6.920 | 6.920 | 1,059,000 |
| 2022-07-21 | 7.130 | 7.130 | 6.850 | 6.870 | 6.870 | 1,167,000 |
| 2022-07-20 | 7.150 | 7.180 | 6.940 | 6.960 | 6.960 | 1,154,000 |
| 2022-07-19 | 7.000 | 7.090 | 6.820 | 6.930 | 6.930 | 1,811,000 |
| 2022-07-18 | 7.020 | 7.270 | 6.820 | 7.000 | 7.000 | 2,227,000 |
| 2022-07-15 | 7.420 | 7.470 | 7.000 | 7.120 | 7.120 | 2,824,000 |
| 2022-07-14 | 7.480 | 7.680 | 7.350 | 7.520 | 7.520 | 2,903,000 |
| 2022-07-13 | 7.510 | 7.620 | 7.280 | 7.300 | 7.300 | 1,722,000 |
| 2022-07-12 | 7.800 | 7.800 | 7.350 | 7.450 | 7.450 | 2,183,000 |
| 2022-07-11 | 7.990 | 7.990 | 7.640 | 7.800 | 7.800 | 1,645,000 |
| 2022-07-08 | 8.180 | 8.270 | 7.820 | 7.930 | 7.930 | 2,801,100 |
| 2022-07-07 | 8.500 | 8.500 | 8.020 | 8.110 | 8.110 | 4,113,002 |
| 2022-07-06 | 8.400 | 8.740 | 8.100 | 8.500 | 8.500 | 5,587,003 |
| 2022-07-05 | 8.500 | 8.500 | 8.020 | 8.180 | 8.180 | 2,780,004 |
| 2022-07-04 | 8.440 | 8.600 | 8.020 | 8.480 | 8.480 | 4,913,100 |
| 2022-06-30 | 8.180 | 8.400 | 7.930 | 8.090 | 8.090 | 2,136,000 |
| 2022-06-29 | 8.460 | 8.500 | 7.900 | 8.010 | 8.010 | 3,950,000 |
| 2022-06-28 | 8.600 | 8.680 | 8.380 | 8.510 | 8.510 | 2,860,005 |
| 2022-06-27 | 9.490 | 9.630 | 8.450 | 8.520 | 8.520 | 8,135,000 |
| 2022-06-24 | 8.500 | 9.480 | 8.360 | 9.400 | 9.400 | 7,664,700 |
| 2022-06-23 | 8.400 | 8.570 | 8.210 | 8.490 | 8.490 | 3,304,000 |
| 2022-06-22 | 8.990 | 9.210 | 8.300 | 8.350 | 8.350 | 5,161,500 |
| 2022-06-21 | 7.940 | 9.040 | 7.940 | 8.980 | 8.980 | 6,313,000 |
| 2022-06-20 | 8.070 | 8.280 | 7.730 | 8.060 | 8.060 | 1,231,000 |
| 2022-06-17 | 7.560 | 7.930 | 7.550 | 7.890 | 7.890 | 1,166,000 |
| 2022-06-16 | 7.890 | 8.150 | 7.550 | 7.550 | 7.550 | 894,300 |
| 2022-06-15 | 7.890 | 8.010 | 7.680 | 7.730 | 7.730 | 1,752,000 |
| 2022-06-14 | 7.800 | 7.870 | 7.540 | 7.710 | 7.710 | 1,568,000 |
| 2022-06-13 | 8.400 | 8.410 | 7.930 | 7.980 | 7.980 | 2,298,000 |
| 2022-06-10 | 7.930 | 8.580 | 7.910 | 8.480 | 8.480 | 1,844,260 |
| 2022-06-09 | 8.590 | 8.670 | 8.260 | 8.460 | 8.460 | 1,851,629 |
| 2022-06-08 | 8.630 | 8.850 | 8.380 | 8.490 | 8.490 | 2,901,499 |
| 2022-06-07 | 8.250 | 8.500 | 8.110 | 8.310 | 8.310 | 1,235,000 |
| 2022-06-06 | 7.980 | 8.360 | 7.860 | 8.260 | 8.260 | 3,368,000 |
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.