Alphamab Oncology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	9.120	9.150	8.810	8.930	8.930	2,241,000
2022-03-02	9.050	9.390	8.950	8.950	8.950	2,433,000
2022-03-01	9.480	9.760	9.180	9.380	9.380	2,551,050
2022-02-28	9.260	9.420	8.990	9.230	9.230	2,135,000
2022-02-25	9.240	9.630	9.170	9.460	9.460	2,630,000
2022-02-24	9.220	9.390	8.940	9.030	9.030	2,892,000
2022-02-23	9.280	9.650	9.280	9.390	9.390	1,648,000
2022-02-22	9.200	9.290	8.960	9.150	9.150	2,098,091
2022-02-21	9.590	9.590	9.160	9.350	9.350	2,339,601
2022-02-18	9.770	9.820	9.260	9.440	9.440	5,327,000
2022-02-17	10.000	10.180	9.830	9.940	9.940	1,196,000
2022-02-16	10.200	10.340	9.960	9.990	9.990	1,856,000
2022-02-15	9.530	10.260	9.530	10.020	10.020	3,065,000
2022-02-14	9.680	10.100	9.460	9.520	9.520	1,874,000
2022-02-11	10.640	10.720	9.730	9.800	9.800	3,824,000
2022-02-10	10.120	10.760	10.120	10.620	10.620	2,490,000
2022-02-09	10.280	10.280	9.850	10.080	10.080	1,588,000
2022-02-08	10.000	10.120	9.350	10.080	10.080	2,498,000
2022-02-07	9.850	10.400	9.640	10.100	10.100	3,599,000
2022-02-04	10.000	10.340	9.620	9.750	9.750	993,000
2022-01-31	9.540	10.200	9.540	9.980	9.980	1,254,000
2022-01-28	10.060	10.060	9.030	9.510	9.510	1,786,000
2022-01-27	10.200	10.200	9.170	9.960	9.960	4,512,000
2022-01-26	11.000	11.020	9.960	10.140	10.140	6,934,000
2022-01-25	11.700	11.720	10.620	10.800	10.800	6,918,000
2022-01-24	12.400	12.440	11.520	11.660	11.660	4,569,000
2022-01-21	13.320	13.320	12.380	12.440	12.440	4,046,000
2022-01-20	12.880	13.560	12.880	13.240	13.240	2,922,000
2022-01-19	12.640	13.380	12.520	13.240	13.240	2,352,000
2022-01-18	13.180	13.440	12.700	12.800	12.800	1,305,640
2022-01-17	13.500	13.720	13.020	13.140	13.140	3,202,000
2022-01-14	13.160	13.240	12.180	13.120	13.120	1,467,000
2022-01-13	13.480	13.500	12.800	12.800	12.800	1,745,000
2022-01-12	12.760	13.540	12.760	13.500	13.500	3,353,000
2022-01-11	12.680	12.900	12.200	12.680	12.680	1,817,000
2022-01-10	12.140	12.860	12.040	12.680	12.680	3,128,000
2022-01-07	12.480	12.880	12.080	12.280	12.280	3,348,000
2022-01-06	12.360	12.360	11.860	12.120	12.120	2,184,000
2022-01-05	12.720	12.720	11.840	12.180	12.180	3,584,000
2022-01-04	13.580	13.880	12.420	12.720	12.720	4,037,000
2022-01-03	13.060	13.280	12.600	13.280	13.280	958,000
2021-12-31	13.020	13.740	13.020	13.600	13.600	869,000
2021-12-30	13.140	13.140	12.300	12.760	12.760	1,778,440
2021-12-29	13.420	13.640	12.600	13.200	13.200	1,146,000
2021-12-28	14.080	14.080	13.000	13.340	13.340	3,950,000
2021-12-24	13.860	14.400	13.560	13.860	13.860	2,278,000
2021-12-23	13.980	13.980	13.460	13.660	13.660	1,727,000
2021-12-22	13.400	13.840	13.120	13.680	13.680	2,675,000
2021-12-21	12.780	13.380	12.700	13.280	13.280	3,508,000
2021-12-20	13.780	13.840	12.640	12.780	12.780	8,919,000
2021-12-17	15.200	15.360	13.680	13.780	13.780	5,586,000
2021-12-16	15.180	15.180	14.200	14.960	14.960	3,402,000
2021-12-15	15.580	15.640	14.340	14.700	14.700	7,536,000
2021-12-14	15.600	16.180	15.440	15.720	15.720	1,854,000
2021-12-13	16.940	16.940	15.400	15.600	15.600	6,440,000
2021-12-10	17.260	17.260	16.500	16.580	16.580	1,827,000
2021-12-09	16.500	17.560	16.500	17.360	17.360	3,719,000
2021-12-08	16.500	16.920	16.100	16.340	16.340	2,084,000
2021-12-07	16.800	16.800	15.600	16.220	16.220	2,037,000
2021-12-06	17.840	18.080	15.500	16.120	16.120	7,105,119

← NewerPage 20 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.