Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 7.560 | 7.860 | 7.490 | 7.840 | 7.840 | 1,204,000 |
| 2022-06-01 | 7.630 | 7.820 | 7.570 | 7.730 | 7.730 | 1,318,000 |
| 2022-05-31 | 7.180 | 7.760 | 7.150 | 7.750 | 7.750 | 4,015,000 |
| 2022-05-30 | 6.770 | 7.160 | 6.650 | 7.130 | 7.130 | 3,204,000 |
| 2022-05-27 | 6.970 | 7.200 | 6.600 | 6.650 | 6.650 | 4,193,000 |
| 2022-05-26 | 7.150 | 7.150 | 6.790 | 7.000 | 7.000 | 1,159,000 |
| 2022-05-25 | 7.110 | 7.110 | 6.850 | 6.960 | 6.960 | 1,267,000 |
| 2022-05-24 | 7.520 | 7.520 | 6.920 | 7.020 | 7.020 | 2,368,000 |
| 2022-05-23 | 7.600 | 7.600 | 7.220 | 7.480 | 7.480 | 2,056,000 |
| 2022-05-20 | 7.230 | 7.680 | 7.230 | 7.510 | 7.510 | 2,919,878 |
| 2022-05-19 | 6.850 | 7.220 | 6.810 | 7.030 | 7.030 | 1,996,000 |
| 2022-05-18 | 7.200 | 7.200 | 6.850 | 6.990 | 6.990 | 1,172,000 |
| 2022-05-17 | 6.830 | 7.020 | 6.730 | 6.880 | 6.880 | 1,360,000 |
| 2022-05-16 | 6.960 | 6.960 | 6.630 | 6.700 | 6.700 | 981,001 |
| 2022-05-13 | 6.970 | 7.000 | 6.600 | 6.630 | 6.630 | 1,150,000 |
| 2022-05-12 | 6.710 | 6.970 | 6.600 | 6.660 | 6.660 | 1,404,000 |
| 2022-05-11 | 6.880 | 7.490 | 6.810 | 6.870 | 6.870 | 6,674,000 |
| 2022-05-10 | 7.440 | 7.440 | 6.900 | 6.950 | 6.950 | 3,776,000 |
| 2022-05-06 | 7.400 | 7.550 | 7.190 | 7.460 | 7.460 | 3,232,000 |
| 2022-05-05 | 7.690 | 7.960 | 7.500 | 7.600 | 7.600 | 2,178,000 |
| 2022-05-04 | 7.700 | 7.790 | 7.410 | 7.650 | 7.650 | 818,701 |
| 2022-05-03 | 7.670 | 7.940 | 7.670 | 7.820 | 7.820 | 1,304,000 |
| 2022-04-29 | 7.460 | 8.310 | 7.350 | 8.090 | 8.090 | 1,850,000 |
| 2022-04-28 | 6.990 | 7.580 | 6.880 | 7.400 | 7.400 | 1,966,000 |
| 2022-04-27 | 6.500 | 6.940 | 6.330 | 6.860 | 6.860 | 2,593,000 |
| 2022-04-26 | 6.510 | 6.720 | 6.460 | 6.470 | 6.470 | 1,484,000 |
| 2022-04-25 | 6.620 | 6.750 | 6.360 | 6.410 | 6.410 | 2,442,000 |
| 2022-04-22 | 6.600 | 6.920 | 6.560 | 6.800 | 6.800 | 1,575,000 |
| 2022-04-21 | 6.840 | 6.900 | 6.570 | 6.750 | 6.750 | 1,677,000 |
| 2022-04-20 | 6.890 | 7.290 | 6.740 | 6.930 | 6.930 | 3,725,000 |
| 2022-04-19 | 7.060 | 7.270 | 6.770 | 6.870 | 6.870 | 3,463,000 |
| 2022-04-14 | 7.290 | 7.440 | 7.150 | 7.340 | 7.340 | 1,785,100 |
| 2022-04-13 | 7.430 | 7.590 | 7.050 | 7.190 | 7.190 | 4,061,000 |
| 2022-04-12 | 7.940 | 8.050 | 7.420 | 7.730 | 7.730 | 2,739,000 |
| 2022-04-11 | 8.750 | 8.750 | 7.820 | 7.850 | 7.850 | 1,741,000 |
| 2022-04-08 | 8.390 | 8.500 | 8.130 | 8.390 | 8.390 | 1,437,000 |
| 2022-04-07 | 8.930 | 8.970 | 8.260 | 8.330 | 8.330 | 2,144,000 |
| 2022-04-06 | 8.480 | 8.860 | 8.320 | 8.780 | 8.780 | 4,036,000 |
| 2022-04-04 | 7.910 | 8.550 | 7.900 | 8.490 | 8.490 | 1,163,000 |
| 2022-04-01 | 7.810 | 7.920 | 7.500 | 7.740 | 7.740 | 1,614,000 |
| 2022-03-31 | 8.800 | 9.190 | 7.830 | 7.950 | 7.950 | 2,415,900 |
| 2022-03-30 | 8.180 | 8.740 | 8.160 | 8.640 | 8.640 | 3,240,407 |
| 2022-03-29 | 7.900 | 8.100 | 7.780 | 7.910 | 7.910 | 1,721,726 |
| 2022-03-28 | 7.960 | 8.130 | 7.620 | 7.790 | 7.790 | 1,493,000 |
| 2022-03-25 | 8.970 | 8.970 | 7.970 | 7.990 | 7.990 | 3,638,000 |
| 2022-03-24 | 8.520 | 9.090 | 8.500 | 8.900 | 8.900 | 2,604,000 |
| 2022-03-23 | 8.340 | 8.830 | 8.320 | 8.650 | 8.650 | 3,509,000 |
| 2022-03-22 | 7.860 | 8.300 | 7.670 | 8.220 | 8.220 | 2,571,000 |
| 2022-03-21 | 8.480 | 8.480 | 7.730 | 7.930 | 7.930 | 3,474,000 |
| 2022-03-18 | 8.050 | 8.090 | 7.600 | 8.030 | 8.030 | 5,690,700 |
| 2022-03-17 | 7.200 | 8.180 | 7.180 | 8.050 | 8.050 | 9,999,322 |
| 2022-03-16 | 6.780 | 6.980 | 6.120 | 6.890 | 6.890 | 13,443,000 |
| 2022-03-15 | 6.520 | 7.040 | 6.230 | 6.400 | 6.400 | 9,726,000 |
| 2022-03-14 | 7.160 | 7.160 | 6.410 | 6.490 | 6.490 | 5,745,000 |
| 2022-03-11 | 7.350 | 7.410 | 6.860 | 7.270 | 7.270 | 4,895,000 |
| 2022-03-10 | 7.900 | 7.900 | 7.470 | 7.630 | 7.630 | 2,267,869 |
| 2022-03-09 | 7.700 | 7.820 | 7.110 | 7.440 | 7.440 | 6,241,000 |
| 2022-03-08 | 8.070 | 8.300 | 7.510 | 7.590 | 7.590 | 3,455,000 |
| 2022-03-07 | 8.120 | 8.130 | 7.680 | 8.030 | 8.030 | 5,626,000 |
| 2022-03-04 | 8.810 | 8.810 | 8.150 | 8.180 | 8.180 | 5,058,000 |
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.