Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.870 | 4.590 | 3.830 | 4.130 | 4.130 | 15,914,500 |
| 2024-11-07 | 3.840 | 3.910 | 3.750 | 3.870 | 3.870 | 3,020,000 |
| 2024-11-06 | 3.810 | 3.920 | 3.770 | 3.830 | 3.830 | 2,606,000 |
| 2024-11-05 | 3.930 | 3.930 | 3.750 | 3.870 | 3.870 | 3,205,000 |
| 2024-11-04 | 3.700 | 3.920 | 3.670 | 3.870 | 3.870 | 2,942,000 |
| 2024-11-01 | 3.770 | 3.770 | 3.650 | 3.670 | 3.670 | 2,813,000 |
| 2024-10-31 | 3.860 | 3.900 | 3.750 | 3.750 | 3.750 | 2,420,000 |
| 2024-10-30 | 3.940 | 3.960 | 3.800 | 3.830 | 3.830 | 2,768,000 |
| 2024-10-29 | 4.010 | 4.040 | 3.820 | 3.950 | 3.950 | 3,650,000 |
| 2024-10-28 | 3.950 | 4.020 | 3.920 | 3.950 | 3.950 | 2,238,000 |
| 2024-10-25 | 3.860 | 4.060 | 3.790 | 4.000 | 4.000 | 5,188,000 |
| 2024-10-24 | 3.770 | 3.880 | 3.690 | 3.780 | 3.780 | 2,880,000 |
| 2024-10-23 | 3.800 | 3.820 | 3.660 | 3.800 | 3.800 | 3,083,000 |
| 2024-10-22 | 3.850 | 3.880 | 3.690 | 3.740 | 3.740 | 5,784,000 |
| 2024-10-21 | 4.110 | 4.110 | 3.840 | 3.840 | 3.840 | 3,671,000 |
| 2024-10-18 | 3.880 | 4.140 | 3.840 | 4.000 | 4.000 | 5,434,000 |
| 2024-10-17 | 3.970 | 4.050 | 3.810 | 3.810 | 3.810 | 3,953,340 |
| 2024-10-16 | 3.770 | 4.140 | 3.690 | 3.900 | 3.900 | 5,267,000 |
| 2024-10-15 | 3.970 | 4.020 | 3.700 | 3.770 | 3.770 | 3,544,000 |
| 2024-10-14 | 4.120 | 4.220 | 3.870 | 3.970 | 3.970 | 5,257,000 |
| 2024-10-10 | 4.270 | 4.460 | 4.140 | 4.180 | 4.180 | 6,181,000 |
| 2024-10-09 | 4.660 | 4.780 | 4.150 | 4.210 | 4.210 | 11,153,000 |
| 2024-10-08 | 4.940 | 5.300 | 4.400 | 4.630 | 4.630 | 20,047,000 |
| 2024-10-07 | 4.780 | 5.010 | 4.720 | 4.960 | 4.960 | 3,827,760 |
| 2024-10-04 | 4.300 | 4.820 | 4.250 | 4.760 | 4.760 | 3,394,116 |
| 2024-10-03 | 4.380 | 4.650 | 4.150 | 4.280 | 4.280 | 5,520,000 |
| 2024-10-02 | 4.730 | 4.730 | 4.270 | 4.380 | 4.380 | 7,424,200 |
| 2024-09-30 | 3.510 | 4.930 | 3.510 | 4.720 | 4.720 | 43,467,003 |
| 2024-09-27 | 2.850 | 3.090 | 2.850 | 3.060 | 3.060 | 7,649,000 |
| 2024-09-26 | 2.690 | 2.840 | 2.690 | 2.820 | 2.820 | 3,094,000 |
| 2024-09-25 | 2.780 | 2.830 | 2.710 | 2.730 | 2.730 | 2,260,246 |
| 2024-09-24 | 2.640 | 2.760 | 2.610 | 2.730 | 2.730 | 2,998,000 |
| 2024-09-23 | 2.610 | 2.740 | 2.580 | 2.590 | 2.590 | 2,666,000 |
| 2024-09-20 | 2.540 | 2.720 | 2.540 | 2.660 | 2.660 | 4,945,000 |
| 2024-09-19 | 2.480 | 2.550 | 2.440 | 2.530 | 2.530 | 2,447,000 |
| 2024-09-17 | 2.260 | 2.460 | 2.260 | 2.460 | 2.460 | 521,000 |
| 2024-09-16 | 2.500 | 2.550 | 2.290 | 2.350 | 2.350 | 908,000 |
| 2024-09-13 | 2.370 | 2.500 | 2.370 | 2.470 | 2.470 | 3,027,000 |
| 2024-09-12 | 2.320 | 2.440 | 2.320 | 2.380 | 2.380 | 1,718,000 |
| 2024-09-11 | 2.250 | 2.330 | 2.240 | 2.310 | 2.310 | 1,527,000 |
| 2024-09-10 | 2.300 | 2.300 | 2.160 | 2.240 | 2.240 | 3,038,000 |
| 2024-09-09 | 2.340 | 2.390 | 2.260 | 2.290 | 2.290 | 4,039,000 |
| 2024-09-05 | 2.350 | 2.370 | 2.260 | 2.280 | 2.280 | 2,166,000 |
| 2024-09-04 | 2.500 | 2.520 | 2.340 | 2.360 | 2.360 | 2,681,000 |
| 2024-09-03 | 2.460 | 2.560 | 2.450 | 2.520 | 2.520 | 2,357,000 |
| 2024-09-02 | 2.560 | 2.590 | 2.450 | 2.480 | 2.480 | 2,802,000 |
| 2024-08-30 | 2.560 | 2.630 | 2.470 | 2.470 | 2.470 | 11,824,216 |
| 2024-08-29 | 2.450 | 2.590 | 2.440 | 2.550 | 2.550 | 2,265,000 |
| 2024-08-28 | 2.530 | 2.570 | 2.470 | 2.530 | 2.530 | 2,422,000 |
| 2024-08-27 | 2.410 | 2.530 | 2.400 | 2.530 | 2.530 | 2,071,000 |
| 2024-08-26 | 2.450 | 2.450 | 2.370 | 2.440 | 2.440 | 1,684,000 |
| 2024-08-23 | 2.410 | 2.410 | 2.310 | 2.340 | 2.340 | 1,703,000 |
| 2024-08-22 | 2.450 | 2.450 | 2.340 | 2.410 | 2.410 | 2,183,000 |
| 2024-08-21 | 2.550 | 2.560 | 2.450 | 2.450 | 2.450 | 2,142,000 |
| 2024-08-20 | 2.570 | 2.600 | 2.520 | 2.570 | 2.570 | 1,495,000 |
| 2024-08-19 | 2.540 | 2.670 | 2.530 | 2.570 | 2.570 | 3,668,000 |
| 2024-08-16 | 2.370 | 2.630 | 2.360 | 2.540 | 2.540 | 5,972,000 |
| 2024-08-15 | 2.340 | 2.390 | 2.310 | 2.350 | 2.350 | 1,181,000 |
| 2024-08-14 | 2.420 | 2.440 | 2.340 | 2.350 | 2.350 | 1,194,000 |
| 2024-08-13 | 2.460 | 2.520 | 2.380 | 2.420 | 2.420 | 3,545,802 |
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.