Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 17.160 | 18.300 | 16.900 | 18.120 | 18.120 | 5,142,000 |
| 2021-12-02 | 18.640 | 18.920 | 17.020 | 17.100 | 17.100 | 6,456,813 |
| 2021-12-01 | 19.260 | 19.380 | 18.600 | 19.000 | 19.000 | 3,157,018 |
| 2021-11-30 | 19.020 | 19.400 | 18.500 | 19.000 | 19.000 | 2,636,000 |
| 2021-11-29 | 18.560 | 19.400 | 18.500 | 18.900 | 18.900 | 2,088,000 |
| 2021-11-26 | 20.450 | 20.500 | 18.440 | 19.140 | 19.140 | 6,147,000 |
| 2021-11-25 | 18.800 | 20.200 | 18.800 | 19.980 | 19.980 | 3,180,100 |
| 2021-11-24 | 19.360 | 19.700 | 18.520 | 18.700 | 18.700 | 3,541,000 |
| 2021-11-23 | 18.800 | 18.980 | 17.900 | 18.380 | 18.380 | 2,731,064 |
| 2021-11-22 | 18.200 | 20.100 | 18.200 | 18.700 | 18.700 | 6,481,248 |
| 2021-11-19 | 18.020 | 18.400 | 17.720 | 18.180 | 18.180 | 2,267,000 |
| 2021-11-18 | 18.300 | 18.660 | 17.780 | 18.000 | 18.000 | 2,537,000 |
| 2021-11-17 | 18.500 | 18.500 | 17.820 | 18.380 | 18.380 | 2,349,000 |
| 2021-11-16 | 17.640 | 18.460 | 16.780 | 18.160 | 18.160 | 3,889,500 |
| 2021-11-15 | 16.600 | 17.780 | 16.500 | 17.200 | 17.200 | 5,916,000 |
| 2021-11-12 | 15.240 | 16.600 | 15.120 | 16.500 | 16.500 | 3,545,000 |
| 2021-11-11 | 15.720 | 15.800 | 15.140 | 15.200 | 15.200 | 1,903,000 |
| 2021-11-10 | 15.180 | 15.800 | 14.900 | 15.800 | 15.800 | 4,456,700 |
| 2021-11-09 | 14.380 | 15.180 | 14.020 | 15.100 | 15.100 | 1,595,000 |
| 2021-11-08 | 14.520 | 14.840 | 13.920 | 14.380 | 14.380 | 4,344,000 |
| 2021-11-05 | 14.660 | 15.600 | 14.360 | 14.660 | 14.660 | 4,295,000 |
| 2021-11-04 | 14.480 | 14.900 | 14.280 | 14.640 | 14.640 | 2,696,000 |
| 2021-11-03 | 14.760 | 15.160 | 13.900 | 14.280 | 14.280 | 7,063,000 |
| 2021-11-02 | 14.720 | 15.880 | 14.580 | 14.760 | 14.760 | 4,506,000 |
| 2021-11-01 | 15.820 | 16.500 | 14.700 | 14.720 | 14.720 | 5,676,000 |
| 2021-10-29 | 16.280 | 16.300 | 15.780 | 16.080 | 16.080 | 1,679,000 |
| 2021-10-28 | 16.640 | 16.640 | 15.760 | 15.920 | 15.920 | 3,017,000 |
| 2021-10-27 | 17.980 | 17.980 | 16.360 | 16.520 | 16.520 | 2,640,000 |
| 2021-10-26 | 17.940 | 18.220 | 17.120 | 17.540 | 17.540 | 2,949,000 |
| 2021-10-25 | 17.420 | 18.160 | 17.420 | 18.060 | 18.060 | 1,806,000 |
| 2021-10-22 | 17.880 | 18.160 | 17.500 | 17.740 | 17.740 | 1,163,000 |
| 2021-10-21 | 18.100 | 18.760 | 17.600 | 17.920 | 17.920 | 2,081,000 |
| 2021-10-20 | 18.340 | 18.800 | 18.000 | 18.260 | 18.260 | 1,560,000 |
| 2021-10-19 | 17.800 | 18.520 | 17.660 | 18.320 | 18.320 | 1,544,636 |
| 2021-10-18 | 16.880 | 18.000 | 16.640 | 17.940 | 17.940 | 2,561,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.