Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.650 | 3.940 | 3.630 | 3.790 | 3.790 | 7,838,000 |
| 2025-02-07 | 3.460 | 3.650 | 3.420 | 3.620 | 3.620 | 3,313,000 |
| 2025-02-06 | 3.170 | 3.480 | 3.170 | 3.470 | 3.470 | 3,406,400 |
| 2025-02-05 | 3.240 | 3.260 | 3.120 | 3.220 | 3.220 | 3,303,000 |
| 2025-02-04 | 3.380 | 3.400 | 3.290 | 3.320 | 3.320 | 455,000 |
| 2025-02-03 | 3.170 | 3.350 | 3.050 | 3.330 | 3.330 | 1,355,000 |
| 2025-01-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 202,000 |
| 2025-01-27 | 3.230 | 3.290 | 3.210 | 3.250 | 3.250 | 862,000 |
| 2025-01-24 | 3.270 | 3.330 | 3.210 | 3.240 | 3.240 | 2,155,000 |
| 2025-01-23 | 3.380 | 3.460 | 3.220 | 3.260 | 3.260 | 2,814,000 |
| 2025-01-22 | 3.330 | 3.390 | 3.310 | 3.390 | 3.390 | 1,258,000 |
| 2025-01-21 | 3.310 | 3.360 | 3.280 | 3.330 | 3.330 | 933,000 |
| 2025-01-20 | 3.190 | 3.380 | 3.190 | 3.270 | 3.270 | 2,725,300 |
| 2025-01-17 | 3.250 | 3.260 | 3.170 | 3.180 | 3.180 | 3,402,000 |
| 2025-01-16 | 3.260 | 3.280 | 3.200 | 3.250 | 3.250 | 1,906,000 |
| 2025-01-15 | 3.330 | 3.390 | 3.190 | 3.210 | 3.210 | 2,688,000 |
| 2025-01-14 | 3.280 | 3.520 | 3.280 | 3.380 | 3.380 | 4,074,175 |
| 2025-01-13 | 3.250 | 3.270 | 3.220 | 3.230 | 3.230 | 1,268,000 |
| 2025-01-10 | 3.400 | 3.400 | 3.240 | 3.270 | 3.270 | 1,968,000 |
| 2025-01-09 | 3.400 | 3.470 | 3.360 | 3.380 | 3.380 | 1,491,000 |
| 2025-01-08 | 3.420 | 3.490 | 3.340 | 3.430 | 3.430 | 1,805,160 |
| 2025-01-07 | 3.440 | 3.540 | 3.400 | 3.460 | 3.460 | 1,567,000 |
| 2025-01-06 | 3.520 | 3.550 | 3.400 | 3.460 | 3.460 | 2,123,000 |
| 2025-01-03 | 3.450 | 3.790 | 3.420 | 3.560 | 3.560 | 6,050,000 |
| 2025-01-02 | 3.500 | 3.500 | 3.400 | 3.430 | 3.430 | 1,695,000 |
| 2024-12-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,233,000 |
| 2024-12-30 | 3.700 | 3.770 | 3.560 | 3.590 | 3.590 | 2,583,000 |
| 2024-12-27 | 3.450 | 4.030 | 3.400 | 3.620 | 3.620 | 12,458,000 |
| 2024-12-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 830,000 |
| 2024-12-23 | 3.510 | 3.510 | 3.380 | 3.400 | 3.400 | 1,309,000 |
| 2024-12-20 | 3.500 | 3.510 | 3.450 | 3.460 | 3.460 | 1,073,000 |
| 2024-12-19 | 3.530 | 3.550 | 3.450 | 3.510 | 3.510 | 1,852,000 |
| 2024-12-18 | 3.440 | 3.600 | 3.400 | 3.600 | 3.600 | 2,475,000 |
| 2024-12-17 | 3.410 | 3.490 | 3.360 | 3.400 | 3.400 | 3,141,324 |
| 2024-12-16 | 3.660 | 3.660 | 3.390 | 3.410 | 3.410 | 4,657,000 |
| 2024-12-13 | 3.710 | 3.710 | 3.510 | 3.690 | 3.690 | 5,501,000 |
| 2024-12-12 | 3.830 | 3.830 | 3.680 | 3.700 | 3.700 | 4,110,000 |
| 2024-12-11 | 3.810 | 3.850 | 3.730 | 3.740 | 3.740 | 3,375,000 |
| 2024-12-10 | 3.980 | 4.030 | 3.750 | 3.750 | 3.750 | 3,287,000 |
| 2024-12-09 | 3.820 | 3.900 | 3.780 | 3.870 | 3.870 | 2,741,000 |
| 2024-12-06 | 3.740 | 3.810 | 3.680 | 3.770 | 3.770 | 2,228,000 |
| 2024-12-05 | 3.710 | 3.790 | 3.630 | 3.710 | 3.710 | 2,430,000 |
| 2024-12-04 | 3.950 | 3.950 | 3.710 | 3.760 | 3.760 | 3,064,000 |
| 2024-12-03 | 3.960 | 3.960 | 3.850 | 3.900 | 3.900 | 1,810,000 |
| 2024-12-02 | 3.860 | 3.980 | 3.730 | 3.960 | 3.960 | 2,852,000 |
| 2024-11-29 | 3.700 | 3.840 | 3.680 | 3.810 | 3.810 | 5,515,000 |
| 2024-11-28 | 4.100 | 4.100 | 3.650 | 3.680 | 3.680 | 7,192,000 |
| 2024-11-27 | 4.120 | 4.150 | 3.870 | 4.070 | 4.070 | 5,268,000 |
| 2024-11-26 | 4.300 | 4.340 | 4.020 | 4.070 | 4.070 | 4,789,000 |
| 2024-11-25 | 4.360 | 4.440 | 4.280 | 4.320 | 4.320 | 2,942,000 |
| 2024-11-22 | 4.640 | 4.650 | 4.290 | 4.360 | 4.360 | 3,696,000 |
| 2024-11-21 | 4.600 | 4.660 | 4.520 | 4.580 | 4.580 | 1,728,200 |
| 2024-11-20 | 4.520 | 4.650 | 4.440 | 4.580 | 4.580 | 4,627,000 |
| 2024-11-19 | 4.600 | 4.740 | 4.320 | 4.520 | 4.520 | 4,692,000 |
| 2024-11-18 | 4.790 | 4.790 | 4.480 | 4.500 | 4.500 | 4,764,000 |
| 2024-11-15 | 5.000 | 5.120 | 4.660 | 4.790 | 4.790 | 5,908,000 |
| 2024-11-14 | 4.500 | 5.100 | 4.500 | 4.930 | 4.930 | 17,901,500 |
| 2024-11-13 | 4.480 | 4.500 | 4.240 | 4.500 | 4.500 | 5,158,000 |
| 2024-11-12 | 4.500 | 4.590 | 4.300 | 4.480 | 4.480 | 7,326,000 |
| 2024-11-11 | 4.310 | 4.490 | 4.240 | 4.450 | 4.450 | 11,875,000 |
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.