Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 9.550 | 9.760 | 9.240 | 9.740 | 9.740 | 2,517,000 |
| 2025-08-04 | 9.440 | 9.740 | 9.280 | 9.510 | 9.510 | 2,534,000 |
| 2025-08-01 | 9.970 | 10.160 | 9.360 | 9.430 | 9.430 | 4,550,000 |
| 2025-07-31 | 10.400 | 10.480 | 9.860 | 9.960 | 9.960 | 4,711,000 |
| 2025-07-30 | 9.560 | 10.780 | 9.240 | 10.400 | 10.400 | 14,510,705 |
| 2025-07-29 | 9.500 | 9.720 | 9.220 | 9.560 | 9.560 | 6,446,000 |
| 2025-07-28 | 9.160 | 9.380 | 8.990 | 9.220 | 9.220 | 5,013,500 |
| 2025-07-25 | 9.300 | 9.530 | 9.090 | 9.140 | 9.140 | 2,597,000 |
| 2025-07-24 | 8.920 | 9.450 | 8.850 | 9.390 | 9.390 | 6,032,000 |
| 2025-07-23 | 8.650 | 9.090 | 8.480 | 8.920 | 8.920 | 5,213,000 |
| 2025-07-22 | 8.560 | 8.870 | 8.540 | 8.650 | 8.650 | 2,707,000 |
| 2025-07-21 | 8.660 | 8.900 | 8.480 | 8.690 | 8.690 | 3,559,500 |
| 2025-07-18 | 8.500 | 8.750 | 8.370 | 8.650 | 8.650 | 5,433,000 |
| 2025-07-17 | 8.000 | 8.460 | 8.000 | 8.300 | 8.300 | 3,602,500 |
| 2025-07-16 | 7.490 | 8.100 | 7.470 | 8.030 | 8.030 | 7,785,000 |
| 2025-07-15 | 6.740 | 7.630 | 6.700 | 7.490 | 7.490 | 5,034,400 |
| 2025-07-14 | 6.860 | 6.860 | 6.500 | 6.740 | 6.740 | 7,827,000 |
| 2025-07-11 | 6.600 | 6.940 | 6.600 | 6.860 | 6.860 | 2,857,000 |
| 2025-07-10 | 6.670 | 6.750 | 6.460 | 6.550 | 6.550 | 1,744,000 |
| 2025-07-09 | 6.550 | 6.680 | 6.280 | 6.580 | 6.580 | 2,430,000 |
| 2025-07-08 | 6.330 | 6.610 | 6.250 | 6.360 | 6.360 | 2,615,000 |
| 2025-07-07 | 6.590 | 6.610 | 6.230 | 6.290 | 6.290 | 1,474,000 |
| 2025-07-04 | 6.160 | 6.600 | 6.160 | 6.450 | 6.450 | 2,999,000 |
| 2025-07-03 | 6.170 | 6.310 | 6.020 | 6.160 | 6.160 | 3,955,000 |
| 2025-07-02 | 6.250 | 6.390 | 6.040 | 6.100 | 6.100 | 3,505,000 |
| 2025-06-30 | 6.190 | 6.230 | 6.060 | 6.140 | 6.140 | 2,093,000 |
| 2025-06-27 | 6.300 | 6.300 | 6.010 | 6.150 | 6.150 | 3,653,000 |
| 2025-06-26 | 6.230 | 6.360 | 6.010 | 6.300 | 6.300 | 3,049,000 |
| 2025-06-25 | 7.150 | 7.210 | 6.270 | 6.280 | 6.280 | 6,920,000 |
| 2025-06-24 | 6.960 | 7.270 | 6.890 | 7.150 | 7.150 | 1,681,500 |
| 2025-06-23 | 6.780 | 7.080 | 6.760 | 6.960 | 6.960 | 2,125,300 |
| 2025-06-20 | 6.930 | 7.080 | 6.790 | 6.790 | 6.790 | 7,229,000 |
| 2025-06-19 | 7.350 | 7.500 | 6.900 | 6.930 | 6.930 | 2,597,000 |
| 2025-06-18 | 7.280 | 7.550 | 7.120 | 7.350 | 7.350 | 3,260,000 |
| 2025-06-17 | 7.830 | 8.030 | 7.290 | 7.290 | 7.290 | 3,402,000 |
| 2025-06-16 | 7.860 | 8.050 | 7.680 | 7.820 | 7.820 | 1,795,000 |
| 2025-06-13 | 8.430 | 8.590 | 7.730 | 8.000 | 8.000 | 5,348,000 |
| 2025-06-12 | 8.080 | 8.480 | 8.040 | 8.310 | 8.310 | 3,491,000 |
| 2025-06-11 | 8.430 | 8.430 | 7.960 | 8.060 | 8.060 | 3,958,000 |
| 2025-06-10 | 8.280 | 8.490 | 8.090 | 8.300 | 8.300 | 2,977,000 |
| 2025-06-09 | 7.970 | 8.500 | 7.730 | 8.230 | 8.230 | 3,974,000 |
| 2025-06-06 | 8.050 | 8.140 | 7.820 | 7.970 | 7.970 | 2,142,000 |
| 2025-06-05 | 8.300 | 8.520 | 8.000 | 8.030 | 8.030 | 2,853,000 |
| 2025-06-04 | 8.610 | 8.910 | 8.220 | 8.330 | 8.330 | 3,257,000 |
| 2025-06-03 | 8.960 | 8.980 | 8.060 | 8.440 | 8.440 | 29,642,797 |
| 2025-06-02 | 8.960 | 9.180 | 8.520 | 9.150 | 9.150 | 2,508,000 |
| 2025-05-30 | 8.820 | 9.080 | 8.750 | 8.930 | 8.930 | 8,312,000 |
| 2025-05-29 | 8.560 | 8.900 | 8.420 | 8.750 | 8.750 | 2,136,000 |
| 2025-05-28 | 8.860 | 8.860 | 8.450 | 8.520 | 8.520 | 1,932,000 |
| 2025-05-27 | 8.770 | 9.230 | 8.770 | 8.860 | 8.860 | 1,835,000 |
| 2025-05-26 | 8.900 | 8.900 | 8.610 | 8.650 | 8.650 | 2,045,000 |
| 2025-05-23 | 9.160 | 9.170 | 8.810 | 8.900 | 8.900 | 3,888,000 |
| 2025-05-22 | 8.970 | 9.220 | 8.700 | 8.980 | 8.980 | 3,097,146 |
| 2025-05-21 | 7.600 | 9.150 | 7.600 | 8.980 | 8.980 | 11,374,000 |
| 2025-05-20 | 7.180 | 7.810 | 7.160 | 7.610 | 7.610 | 4,750,000 |
| 2025-05-19 | 6.860 | 7.180 | 6.700 | 7.100 | 7.100 | 3,076,000 |
| 2025-05-16 | 6.680 | 6.930 | 6.600 | 6.700 | 6.700 | 1,872,000 |
| 2025-05-15 | 6.680 | 6.810 | 6.500 | 6.630 | 6.630 | 2,058,000 |
| 2025-05-14 | 6.670 | 6.700 | 6.450 | 6.610 | 6.610 | 1,918,000 |
| 2025-05-13 | 6.480 | 6.790 | 6.480 | 6.600 | 6.600 | 1,995,000 |
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.