Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 11.780 | 12.040 | 11.220 | 11.460 | 11.460 | 2,428,000 |
| 2025-10-28 | 12.120 | 12.320 | 11.510 | 11.780 | 11.780 | 2,658,400 |
| 2025-10-27 | 12.030 | 12.330 | 11.850 | 11.930 | 11.930 | 1,744,000 |
| 2025-10-24 | 12.180 | 12.390 | 11.680 | 11.840 | 11.840 | 2,791,000 |
| 2025-10-23 | 13.100 | 13.100 | 11.890 | 12.080 | 12.080 | 4,108,000 |
| 2025-10-22 | 13.380 | 13.640 | 12.910 | 13.050 | 13.050 | 3,074,000 |
| 2025-10-21 | 13.870 | 14.260 | 13.380 | 13.380 | 13.380 | 3,160,802 |
| 2025-10-20 | 15.070 | 15.300 | 13.570 | 13.570 | 13.570 | 9,273,000 |
| 2025-10-17 | 14.160 | 15.680 | 14.160 | 14.390 | 14.390 | 12,595,031 |
| 2025-10-16 | 13.350 | 13.880 | 13.220 | 13.700 | 13.700 | 2,614,000 |
| 2025-10-15 | 13.770 | 13.870 | 12.950 | 13.360 | 13.360 | 2,083,000 |
| 2025-10-14 | 13.830 | 14.240 | 13.000 | 13.160 | 13.160 | 3,618,014 |
| 2025-10-13 | 12.500 | 13.920 | 12.500 | 13.830 | 13.830 | 5,347,500 |
| 2025-10-10 | 13.980 | 13.980 | 12.930 | 13.060 | 13.060 | 4,858,302 |
| 2025-10-09 | 14.860 | 14.860 | 13.900 | 13.960 | 13.960 | 3,650,000 |
| 2025-10-08 | 15.200 | 15.750 | 14.600 | 14.700 | 14.700 | 2,761,000 |
| 2025-10-06 | 15.260 | 15.560 | 15.050 | 15.330 | 15.330 | 1,155,000 |
| 2025-10-03 | 15.320 | 15.500 | 15.000 | 15.300 | 15.300 | 2,854,400 |
| 2025-10-02 | 13.700 | 15.390 | 13.660 | 15.320 | 15.320 | 5,037,000 |
| 2025-09-30 | 13.190 | 13.720 | 13.100 | 13.700 | 13.700 | 3,211,000 |
| 2025-09-29 | 12.280 | 13.160 | 12.110 | 13.090 | 13.090 | 2,782,000 |
| 2025-09-26 | 12.600 | 12.670 | 12.080 | 12.270 | 12.270 | 2,937,000 |
| 2025-09-25 | 12.810 | 13.100 | 12.570 | 12.660 | 12.660 | 2,885,000 |
| 2025-09-24 | 12.730 | 13.390 | 12.580 | 12.920 | 12.920 | 6,158,300 |
| 2025-09-23 | 12.300 | 12.800 | 11.770 | 12.680 | 12.680 | 6,465,000 |
| 2025-09-22 | 11.760 | 12.380 | 11.680 | 12.050 | 12.050 | 3,540,000 |
| 2025-09-19 | 11.670 | 11.770 | 11.210 | 11.750 | 11.750 | 2,393,060 |
| 2025-09-18 | 11.800 | 11.800 | 11.180 | 11.400 | 11.400 | 2,510,000 |
| 2025-09-17 | 12.000 | 12.000 | 11.260 | 11.550 | 11.550 | 2,902,000 |
| 2025-09-16 | 12.440 | 12.500 | 11.450 | 11.940 | 11.940 | 6,924,900 |
| 2025-09-15 | 12.460 | 12.750 | 12.170 | 12.300 | 12.300 | 4,465,000 |
| 2025-09-12 | 11.120 | 12.490 | 11.120 | 12.440 | 12.440 | 11,669,500 |
| 2025-09-11 | 10.000 | 10.640 | 9.300 | 10.500 | 10.500 | 4,238,568 |
| 2025-09-10 | 10.590 | 11.050 | 10.500 | 10.860 | 10.860 | 2,737,000 |
| 2025-09-09 | 10.790 | 11.000 | 10.480 | 10.570 | 10.570 | 2,062,000 |
| 2025-09-08 | 10.330 | 10.810 | 10.250 | 10.790 | 10.790 | 3,677,500 |
| 2025-09-05 | 9.600 | 10.580 | 9.340 | 10.330 | 10.330 | 6,498,000 |
| 2025-09-04 | 9.210 | 9.620 | 9.060 | 9.450 | 9.450 | 5,130,716 |
| 2025-09-03 | 9.110 | 9.680 | 9.110 | 9.550 | 9.550 | 3,529,000 |
| 2025-09-02 | 9.820 | 9.820 | 9.130 | 9.230 | 9.230 | 3,366,500 |
| 2025-09-01 | 9.580 | 10.150 | 9.200 | 9.820 | 9.820 | 4,534,500 |
| 2025-08-29 | 9.170 | 9.600 | 9.160 | 9.260 | 9.260 | 3,317,000 |
| 2025-08-28 | 9.720 | 9.720 | 8.900 | 9.140 | 9.140 | 3,185,750 |
| 2025-08-27 | 10.250 | 10.550 | 9.500 | 9.560 | 9.560 | 5,217,000 |
| 2025-08-26 | 11.300 | 11.300 | 10.140 | 10.240 | 10.240 | 4,532,000 |
| 2025-08-25 | 11.030 | 11.300 | 10.700 | 10.980 | 10.980 | 6,415,000 |
| 2025-08-22 | 9.400 | 10.970 | 9.250 | 10.800 | 10.800 | 9,315,200 |
| 2025-08-21 | 9.050 | 9.820 | 9.050 | 9.480 | 9.480 | 2,944,000 |
| 2025-08-20 | 9.250 | 9.290 | 9.010 | 9.020 | 9.020 | 1,857,000 |
| 2025-08-19 | 9.610 | 9.610 | 9.120 | 9.420 | 9.420 | 2,960,000 |
| 2025-08-18 | 9.000 | 9.650 | 8.980 | 9.610 | 9.610 | 4,191,000 |
| 2025-08-15 | 9.290 | 9.290 | 8.980 | 9.000 | 9.000 | 3,969,000 |
| 2025-08-14 | 9.200 | 9.550 | 9.070 | 9.070 | 9.070 | 2,838,000 |
| 2025-08-13 | 8.980 | 9.360 | 8.920 | 9.200 | 9.200 | 1,532,000 |
| 2025-08-12 | 8.950 | 8.950 | 8.660 | 8.790 | 8.790 | 1,004,000 |
| 2025-08-11 | 9.100 | 9.100 | 8.750 | 9.000 | 9.000 | 1,078,500 |
| 2025-08-08 | 9.150 | 9.200 | 8.810 | 9.100 | 9.100 | 1,315,000 |
| 2025-08-07 | 9.130 | 9.320 | 8.820 | 9.000 | 9.000 | 1,789,000 |
| 2025-08-06 | 9.740 | 9.740 | 8.850 | 9.090 | 9.090 | 5,716,380 |
| 2025-08-05 | 9.550 | 9.760 | 9.240 | 9.740 | 9.740 | 2,517,000 |
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.