Mabpharm Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.460	0.460	0.460	0.460	0.460	148,000
2026-04-27	0.435	0.465	0.435	0.465	0.465	28,000
2026-04-24	0.460	0.460	0.445	0.445	0.445	240,000
2026-04-23	0.435	0.450	0.435	0.450	0.450	14,000
2026-04-22	0.455	0.455	0.450	0.455	0.455	80,000
2026-04-21	0.450	0.450	0.440	0.450	0.450	60,000
2026-04-20	0.455	0.455	0.435	0.450	0.450	132,000
2026-04-17	0.445	0.455	0.445	0.455	0.455	88,000
2026-04-16	0.435	0.440	0.435	0.440	0.440	20,000
2026-04-15	0.455	0.455	0.430	0.435	0.435	170,000
2026-04-14	0.470	0.470	0.430	0.455	0.455	1,290,000
2026-04-13	0.430	0.490	0.430	0.480	0.480	322,000
2026-04-10	0.455	0.475	0.455	0.465	0.465	438,000
2026-04-09	0.480	0.480	0.425	0.440	0.440	2,988,000
2026-04-08	0.520	0.580	0.480	0.485	0.485	4,854,000
2026-04-02	0.510	0.510	0.480	0.500	0.500	308,000
2026-04-01	0.500	0.550	0.485	0.530	0.530	898,000
2026-03-31	0.550	0.550	0.480	0.500	0.500	484,000
2026-03-30	0.540	0.540	0.520	0.530	0.530	534,000
2026-03-27	0.590	0.600	0.550	0.550	0.550	1,197,000
2026-03-26	0.560	0.610	0.540	0.560	0.560	6,976,000
2026-03-25	0.570	0.620	0.540	0.560	0.560	3,642,000
2026-03-24	0.530	0.590	0.520	0.570	0.570	7,238,000
2026-03-23	0.500	0.580	0.495	0.530	0.530	4,230,000
2026-03-20	0.610	0.610	0.520	0.520	0.520	4,462,000
2026-03-19	0.540	0.610	0.510	0.610	0.610	4,310,000
2026-03-18	0.600	0.600	0.530	0.540	0.540	410,000
2026-03-17	0.720	0.720	0.540	0.600	0.600	9,202,000
2026-03-16	0.700	0.810	0.610	0.720	0.720	8,090,000
2026-03-13	0.510	0.700	0.510	0.700	0.700	11,018,000
2026-03-12	0.510	0.510	0.510	0.510	0.510	178,000
2026-03-11	0.500	0.580	0.470	0.510	0.510	7,228,000
2026-03-10	0.450	0.450	0.430	0.430	0.430	52,000
2026-03-09	0.415	0.415	0.410	0.410	0.410	6,000
2026-03-06	0.410	0.410	0.410	0.410	0.410	42,000
2026-03-05	0.430	0.430	0.400	0.405	0.405	338,000
2026-03-04	0.430	0.430	0.400	0.400	0.400	338,000
2026-03-03	0.430	0.430	0.430	0.430	0.430	4,000
2026-03-02	0.430	0.430	0.430	0.430	0.430	0
2026-02-27	0.430	0.430	0.430	0.430	0.430	100,000
2026-02-26	0.430	0.430	0.430	0.430	0.430	0
2026-02-25	0.430	0.430	0.430	0.430	0.430	32,000
2026-02-24	0.435	0.440	0.425	0.430	0.430	346,000
2026-02-23	0.450	0.450	0.450	0.450	0.450	4,000
2026-02-20	0.510	0.510	0.510	0.510	0.510	0
2026-02-16	0.510	0.510	0.510	0.510	0.510	0
2026-02-13	0.510	0.510	0.510	0.510	0.510	0
2026-02-12	0.510	0.510	0.510	0.510	0.510	0
2026-02-11	0.490	0.510	0.490	0.510	0.510	18,000
2026-02-10	0.500	0.500	0.500	0.500	0.500	0
2026-02-09	0.510	0.510	0.500	0.500	0.500	954,000
2026-02-06	0.500	0.500	0.500	0.500	0.500	200,000
2026-02-05	0.520	0.520	0.520	0.520	0.520	0
2026-02-04	0.520	0.520	0.520	0.520	0.520	0
2026-02-03	0.530	0.530	0.520	0.520	0.520	350,000
2026-02-02	0.530	0.530	0.530	0.530	0.530	8,000
2026-01-30	0.550	0.550	0.540	0.540	0.540	88,000
2026-01-29	0.530	0.530	0.530	0.530	0.530	248,000
2026-01-28	0.500	0.570	0.500	0.530	0.530	336,000
2026-01-27	0.495	0.500	0.495	0.500	0.500	112,000

← NewerPage 3 of 5 · 246 trading daysOlder →

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.