Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.150 | 7.150 | 6.280 | 6.400 | 6.400 | 5,946,000 |
| 2025-05-09 | 7.170 | 7.360 | 6.980 | 7.340 | 7.340 | 3,268,000 |
| 2025-05-08 | 7.630 | 7.630 | 7.100 | 7.170 | 7.170 | 3,158,000 |
| 2025-05-07 | 8.040 | 8.040 | 7.460 | 7.630 | 7.630 | 3,247,000 |
| 2025-05-06 | 8.000 | 8.200 | 7.800 | 8.030 | 8.030 | 4,384,000 |
| 2025-05-02 | 6.720 | 7.980 | 6.720 | 7.850 | 7.850 | 6,028,020 |
| 2025-04-30 | 6.730 | 6.800 | 6.400 | 6.460 | 6.460 | 2,094,100 |
| 2025-04-29 | 6.700 | 6.880 | 6.500 | 6.700 | 6.700 | 1,811,000 |
| 2025-04-28 | 6.800 | 6.870 | 6.580 | 6.820 | 6.820 | 3,173,000 |
| 2025-04-25 | 7.040 | 7.040 | 6.710 | 6.910 | 6.910 | 3,163,000 |
| 2025-04-24 | 7.400 | 7.420 | 6.880 | 6.940 | 6.940 | 3,106,000 |
| 2025-04-23 | 6.990 | 7.480 | 6.990 | 7.320 | 7.320 | 2,717,000 |
| 2025-04-22 | 6.620 | 7.020 | 6.540 | 6.960 | 6.960 | 3,376,412 |
| 2025-04-17 | 6.640 | 6.720 | 6.550 | 6.630 | 6.630 | 1,597,000 |
| 2025-04-16 | 6.980 | 7.000 | 6.400 | 6.560 | 6.560 | 2,092,000 |
| 2025-04-15 | 6.730 | 7.070 | 6.730 | 6.980 | 6.980 | 2,107,000 |
| 2025-04-14 | 6.500 | 6.790 | 6.500 | 6.650 | 6.650 | 1,374,000 |
| 2025-04-11 | 5.890 | 6.520 | 5.870 | 6.370 | 6.370 | 2,758,000 |
| 2025-04-10 | 6.130 | 6.360 | 5.850 | 5.930 | 5.930 | 3,450,000 |
| 2025-04-09 | 5.960 | 5.960 | 5.300 | 5.780 | 5.780 | 4,111,000 |
| 2025-04-08 | 5.950 | 6.130 | 5.550 | 6.040 | 6.040 | 5,985,000 |
| 2025-04-07 | 7.340 | 7.340 | 5.650 | 5.930 | 5.930 | 10,241,000 |
| 2025-04-03 | 8.300 | 8.410 | 7.740 | 7.910 | 7.910 | 2,447,000 |
| 2025-04-02 | 8.500 | 8.730 | 8.220 | 8.300 | 8.300 | 3,808,750 |
| 2025-04-01 | 8.300 | 8.690 | 8.250 | 8.560 | 8.560 | 4,374,000 |
| 2025-03-31 | 8.090 | 8.330 | 7.920 | 8.300 | 8.300 | 3,184,900 |
| 2025-03-28 | 7.390 | 8.270 | 7.370 | 8.170 | 8.170 | 7,292,000 |
| 2025-03-27 | 7.120 | 7.620 | 6.900 | 7.390 | 7.390 | 2,950,000 |
| 2025-03-26 | 7.200 | 7.220 | 7.060 | 7.120 | 7.120 | 1,231,000 |
| 2025-03-25 | 7.430 | 7.540 | 7.040 | 7.200 | 7.200 | 1,841,000 |
| 2025-03-24 | 7.400 | 7.770 | 7.400 | 7.430 | 7.430 | 4,565,000 |
| 2025-03-21 | 7.080 | 7.480 | 6.890 | 7.400 | 7.400 | 4,436,000 |
| 2025-03-20 | 7.340 | 7.360 | 6.950 | 6.990 | 6.990 | 3,125,500 |
| 2025-03-19 | 7.310 | 7.420 | 7.110 | 7.340 | 7.340 | 3,451,000 |
| 2025-03-18 | 5.920 | 7.610 | 5.920 | 7.290 | 7.290 | 11,917,700 |
| 2025-03-17 | 5.580 | 6.060 | 5.340 | 5.820 | 5.820 | 5,385,000 |
| 2025-03-14 | 5.230 | 5.750 | 5.220 | 5.540 | 5.540 | 5,118,000 |
| 2025-03-13 | 5.100 | 5.360 | 5.070 | 5.230 | 5.230 | 2,532,000 |
| 2025-03-12 | 5.180 | 5.190 | 4.920 | 5.000 | 5.000 | 3,859,000 |
| 2025-03-11 | 4.860 | 5.250 | 4.860 | 5.180 | 5.180 | 4,314,000 |
| 2025-03-10 | 5.900 | 5.900 | 4.930 | 4.950 | 4.950 | 10,242,000 |
| 2025-03-07 | 5.750 | 6.090 | 5.650 | 6.070 | 6.070 | 8,505,000 |
| 2025-03-06 | 6.120 | 6.160 | 5.720 | 5.800 | 5.800 | 8,298,000 |
| 2025-03-05 | 5.850 | 6.190 | 5.560 | 6.050 | 6.050 | 22,168,100 |
| 2025-03-04 | 5.310 | 5.390 | 5.160 | 5.240 | 5.240 | 4,537,000 |
| 2025-03-03 | 5.890 | 5.910 | 5.350 | 5.350 | 5.350 | 7,539,000 |
| 2025-02-28 | 6.130 | 6.230 | 5.700 | 5.880 | 5.880 | 11,662,000 |
| 2025-02-27 | 4.970 | 6.250 | 4.970 | 6.080 | 6.080 | 34,965,200 |
| 2025-02-26 | 4.680 | 5.050 | 4.660 | 4.970 | 4.970 | 7,346,000 |
| 2025-02-25 | 4.650 | 4.760 | 4.470 | 4.660 | 4.660 | 5,191,000 |
| 2025-02-24 | 4.390 | 4.780 | 4.230 | 4.760 | 4.760 | 12,196,000 |
| 2025-02-21 | 4.230 | 4.400 | 4.180 | 4.400 | 4.400 | 5,348,000 |
| 2025-02-20 | 3.990 | 4.200 | 3.950 | 4.160 | 4.160 | 6,598,000 |
| 2025-02-19 | 3.880 | 4.020 | 3.840 | 4.000 | 4.000 | 2,139,000 |
| 2025-02-18 | 3.950 | 4.020 | 3.860 | 3.940 | 3.940 | 3,776,000 |
| 2025-02-17 | 3.920 | 4.060 | 3.880 | 3.930 | 3.930 | 3,951,000 |
| 2025-02-14 | 3.800 | 4.020 | 3.800 | 3.990 | 3.990 | 3,657,000 |
| 2025-02-13 | 4.000 | 4.080 | 3.730 | 3.740 | 3.740 | 3,609,000 |
| 2025-02-12 | 3.830 | 4.040 | 3.830 | 4.000 | 4.000 | 5,955,000 |
| 2025-02-11 | 3.850 | 3.870 | 3.720 | 3.740 | 3.740 | 1,602,000 |
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.