Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.960 | 8.170 | 7.780 | 8.000 | 8.000 | 812,000 |
| 2026-07-24 | 7.560 | 8.070 | 7.480 | 7.960 | 7.960 | 940,000 |
| 2026-07-23 | 7.570 | 7.840 | 7.410 | 7.610 | 7.610 | 882,000 |
| 2026-07-22 | 7.210 | 7.800 | 7.200 | 7.580 | 7.580 | 1,553,000 |
| 2026-07-21 | 7.300 | 7.400 | 6.960 | 7.300 | 7.300 | 1,016,000 |
| 2026-07-20 | 7.010 | 7.500 | 7.010 | 7.350 | 7.350 | 1,659,000 |
| 2026-07-17 | 7.510 | 7.550 | 6.790 | 6.950 | 6.950 | 2,672,000 |
| 2026-07-16 | 7.970 | 7.970 | 7.560 | 7.610 | 7.610 | 886,000 |
| 2026-07-15 | 7.560 | 8.220 | 7.560 | 7.920 | 7.920 | 1,469,400 |
| 2026-07-14 | 7.440 | 7.540 | 7.290 | 7.380 | 7.380 | 1,196,000 |
| 2026-07-13 | 7.720 | 7.720 | 7.400 | 7.570 | 7.570 | 1,307,000 |
| 2026-07-10 | 7.220 | 7.880 | 7.200 | 7.660 | 7.660 | 1,377,000 |
| 2026-07-09 | 7.280 | 7.580 | 7.120 | 7.280 | 7.280 | 1,534,000 |
| 2026-07-08 | 7.450 | 7.700 | 7.220 | 7.310 | 7.310 | 902,000 |
| 2026-07-07 | 8.000 | 8.000 | 7.460 | 7.460 | 7.460 | 1,210,277 |
| 2026-07-06 | 7.670 | 8.040 | 7.620 | 7.700 | 7.700 | 855,000 |
| 2026-07-03 | 7.420 | 7.680 | 7.420 | 7.630 | 7.630 | 1,569,000 |
| 2026-07-02 | 6.950 | 7.500 | 6.950 | 7.300 | 7.300 | 1,741,000 |
| 2026-06-30 | 7.250 | 7.420 | 6.700 | 6.950 | 6.950 | 1,770,000 |
| 2026-06-29 | 6.750 | 7.400 | 6.750 | 7.200 | 7.200 | 1,259,000 |
| 2026-06-26 | 6.920 | 6.940 | 6.700 | 6.740 | 6.740 | 1,190,199 |
| 2026-06-25 | 7.080 | 7.080 | 6.800 | 7.040 | 7.040 | 1,336,000 |
| 2026-06-24 | 7.270 | 7.450 | 7.080 | 7.100 | 7.100 | 1,916,000 |
| 2026-06-23 | 6.750 | 7.320 | 6.660 | 7.190 | 7.190 | 2,808,000 |
| 2026-06-22 | 7.240 | 7.320 | 6.560 | 6.700 | 6.700 | 4,361,000 |
| 2026-06-18 | 7.050 | 7.570 | 6.780 | 7.320 | 7.320 | 2,565,800 |
| 2026-06-17 | 6.910 | 7.270 | 6.800 | 7.140 | 7.140 | 1,342,000 |
| 2026-06-16 | 7.020 | 7.020 | 6.800 | 6.820 | 6.820 | 856,000 |
| 2026-06-15 | 7.200 | 7.320 | 6.900 | 7.010 | 7.010 | 754,000 |
| 2026-06-12 | 7.220 | 7.220 | 6.950 | 7.100 | 7.100 | 1,227,350 |
| 2026-06-11 | 6.830 | 7.200 | 6.800 | 7.200 | 7.200 | 3,746,000 |
| 2026-06-10 | 6.500 | 6.660 | 6.230 | 6.640 | 6.640 | 1,676,000 |
| 2026-06-09 | 6.690 | 6.750 | 6.410 | 6.560 | 6.560 | 1,960,000 |
| 2026-06-08 | 6.950 | 6.950 | 6.540 | 6.650 | 6.650 | 1,747,000 |
| 2026-06-05 | 7.090 | 7.370 | 6.870 | 6.950 | 6.950 | 2,299,000 |
| 2026-06-04 | 7.240 | 7.250 | 6.910 | 7.150 | 7.150 | 4,376,000 |
| 2026-06-03 | 8.160 | 8.160 | 7.240 | 7.320 | 7.320 | 6,378,000 |
| 2026-06-02 | 8.300 | 8.750 | 7.930 | 8.160 | 8.160 | 3,670,000 |
| 2026-06-01 | 9.210 | 9.570 | 8.100 | 8.290 | 8.290 | 4,466,000 |
| 2026-05-29 | 9.090 | 9.580 | 8.920 | 9.100 | 9.100 | 3,500,000 |
| 2026-05-28 | 9.300 | 9.460 | 8.990 | 9.100 | 9.100 | 1,471,000 |
| 2026-05-27 | 9.680 | 9.790 | 9.370 | 9.420 | 9.420 | 1,656,000 |
| 2026-05-26 | 9.350 | 10.180 | 9.140 | 9.850 | 9.850 | 2,762,000 |
| 2026-05-22 | 9.010 | 9.380 | 9.010 | 9.350 | 9.350 | 1,523,000 |
| 2026-05-21 | 8.550 | 9.110 | 8.550 | 8.800 | 8.800 | 1,328,000 |
| 2026-05-20 | 8.550 | 8.700 | 8.400 | 8.550 | 8.550 | 1,225,000 |
| 2026-05-19 | 8.650 | 8.780 | 8.410 | 8.560 | 8.560 | 1,229,100 |
| 2026-05-18 | 8.780 | 8.800 | 8.370 | 8.430 | 8.430 | 1,184,000 |
| 2026-05-15 | 9.070 | 9.140 | 8.780 | 8.920 | 8.920 | 1,176,200 |
| 2026-05-14 | 9.600 | 9.620 | 9.000 | 9.060 | 9.060 | 1,797,000 |
| 2026-05-13 | 9.580 | 9.680 | 9.340 | 9.450 | 9.450 | 1,935,000 |
| 2026-05-12 | 9.990 | 10.150 | 9.560 | 9.570 | 9.570 | 1,821,000 |
| 2026-05-11 | 10.030 | 10.090 | 9.600 | 9.920 | 9.920 | 1,552,000 |
| 2026-05-08 | 10.190 | 10.200 | 9.900 | 10.030 | 10.030 | 791,000 |
| 2026-05-07 | 9.750 | 10.450 | 9.750 | 10.200 | 10.200 | 1,280,000 |
| 2026-05-06 | 10.160 | 10.170 | 9.750 | 10.030 | 10.030 | 1,549,000 |
| 2026-05-05 | 10.100 | 10.150 | 9.800 | 10.150 | 10.150 | 926,100 |
| 2026-05-04 | 10.200 | 10.200 | 9.920 | 10.050 | 10.050 | 770,000 |
| 2026-04-30 | 10.540 | 10.540 | 10.210 | 10.300 | 10.300 | 1,324,000 |
| 2026-04-29 | 10.810 | 10.810 | 10.480 | 10.640 | 10.640 | 1,447,000 |
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.