Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 10.810 | 10.810 | 10.480 | 10.640 | 10.640 | 1,447,000 |
| 2026-04-28 | 11.200 | 11.320 | 10.780 | 10.930 | 10.930 | 841,000 |
| 2026-04-27 | 11.180 | 11.350 | 10.910 | 11.180 | 11.180 | 1,095,000 |
| 2026-04-24 | 11.470 | 11.470 | 10.660 | 11.220 | 11.220 | 1,543,100 |
| 2026-04-23 | 11.980 | 11.990 | 11.040 | 11.470 | 11.470 | 1,677,000 |
| 2026-04-22 | 11.240 | 11.950 | 11.150 | 11.800 | 11.800 | 1,636,200 |
| 2026-04-21 | 11.740 | 11.740 | 10.870 | 11.170 | 11.170 | 1,832,060 |
| 2026-04-20 | 12.200 | 12.200 | 11.340 | 11.400 | 11.400 | 2,072,000 |
| 2026-04-17 | 12.020 | 12.080 | 11.690 | 11.900 | 11.900 | 1,576,000 |
| 2026-04-16 | 11.260 | 12.080 | 11.150 | 11.990 | 11.990 | 4,303,932 |
| 2026-04-15 | 11.400 | 11.580 | 10.950 | 11.230 | 11.230 | 1,632,000 |
| 2026-04-14 | 10.850 | 11.680 | 10.700 | 11.200 | 11.200 | 4,659,254 |
| 2026-04-13 | 9.380 | 10.840 | 9.240 | 10.780 | 10.780 | 5,748,645 |
| 2026-04-10 | 9.370 | 9.460 | 9.010 | 9.390 | 9.390 | 1,502,000 |
| 2026-04-09 | 9.430 | 9.620 | 9.040 | 9.060 | 9.060 | 1,098,954 |
| 2026-04-08 | 9.000 | 9.370 | 8.730 | 9.320 | 9.320 | 1,528,000 |
| 2026-04-02 | 9.050 | 9.250 | 8.710 | 9.040 | 9.040 | 1,921,000 |
| 2026-04-01 | 8.100 | 9.290 | 8.060 | 9.050 | 9.050 | 4,551,800 |
| 2026-03-31 | 7.930 | 8.360 | 7.700 | 7.800 | 7.800 | 1,666,000 |
| 2026-03-30 | 7.760 | 8.250 | 7.480 | 7.930 | 7.930 | 3,263,000 |
| 2026-03-27 | 7.590 | 7.930 | 7.430 | 7.700 | 7.700 | 2,294,300 |
| 2026-03-26 | 8.080 | 8.170 | 7.640 | 7.740 | 7.740 | 1,622,000 |
| 2026-03-25 | 8.160 | 8.310 | 7.970 | 8.080 | 8.080 | 689,996 |
| 2026-03-24 | 8.360 | 8.360 | 7.880 | 8.160 | 8.160 | 1,113,000 |
| 2026-03-23 | 8.080 | 8.220 | 7.710 | 8.040 | 8.040 | 1,158,000 |
| 2026-03-20 | 8.500 | 8.540 | 8.170 | 8.350 | 8.350 | 741,000 |
| 2026-03-19 | 9.000 | 9.070 | 8.400 | 8.470 | 8.470 | 1,546,000 |
| 2026-03-18 | 8.900 | 9.220 | 8.790 | 9.110 | 9.110 | 1,200,707 |
| 2026-03-17 | 8.800 | 9.160 | 8.700 | 8.940 | 8.940 | 1,009,000 |
| 2026-03-16 | 8.600 | 8.800 | 8.390 | 8.800 | 8.800 | 1,013,000 |
| 2026-03-13 | 8.430 | 8.740 | 8.210 | 8.600 | 8.600 | 757,000 |
| 2026-03-12 | 8.730 | 8.910 | 8.200 | 8.550 | 8.550 | 1,544,000 |
| 2026-03-11 | 8.630 | 9.060 | 8.340 | 8.930 | 8.930 | 1,333,000 |
| 2026-03-10 | 8.100 | 8.780 | 8.100 | 8.650 | 8.650 | 921,000 |
| 2026-03-09 | 7.950 | 8.050 | 7.590 | 8.010 | 8.010 | 795,000 |
| 2026-03-06 | 7.790 | 8.020 | 7.780 | 7.850 | 7.850 | 1,387,000 |
| 2026-03-05 | 7.830 | 8.010 | 7.730 | 7.790 | 7.790 | 979,000 |
| 2026-03-04 | 7.850 | 7.910 | 7.470 | 7.660 | 7.660 | 1,984,000 |
| 2026-03-03 | 8.200 | 8.210 | 7.780 | 7.930 | 7.930 | 1,637,000 |
| 2026-03-02 | 8.650 | 8.650 | 8.000 | 8.050 | 8.050 | 1,722,000 |
| 2026-02-27 | 8.300 | 8.710 | 8.300 | 8.710 | 8.710 | 2,170,000 |
| 2026-02-26 | 8.910 | 8.910 | 8.220 | 8.300 | 8.300 | 1,461,000 |
| 2026-02-25 | 8.910 | 9.080 | 8.770 | 8.900 | 8.900 | 587,000 |
| 2026-02-24 | 9.420 | 9.420 | 8.810 | 8.890 | 8.890 | 594,000 |
| 2026-02-23 | 8.870 | 9.600 | 8.870 | 9.340 | 9.340 | 444,000 |
| 2026-02-20 | 8.890 | 9.230 | 8.750 | 9.200 | 9.200 | 785,000 |
| 2026-02-16 | 8.970 | 9.060 | 8.670 | 8.930 | 8.930 | 119,000 |
| 2026-02-13 | 9.300 | 9.300 | 8.800 | 8.970 | 8.970 | 1,134,000 |
| 2026-02-12 | 9.070 | 9.170 | 8.780 | 8.900 | 8.900 | 916,000 |
| 2026-02-11 | 9.200 | 9.280 | 9.000 | 9.150 | 9.150 | 981,000 |
| 2026-02-10 | 9.030 | 9.470 | 9.030 | 9.120 | 9.120 | 1,357,000 |
| 2026-02-09 | 9.000 | 9.190 | 8.850 | 9.050 | 9.050 | 864,000 |
| 2026-02-06 | 8.680 | 8.990 | 8.630 | 8.780 | 8.780 | 849,500 |
| 2026-02-05 | 8.720 | 9.000 | 8.650 | 8.940 | 8.940 | 959,000 |
| 2026-02-04 | 8.790 | 8.900 | 8.480 | 8.740 | 8.740 | 713,000 |
| 2026-02-03 | 8.840 | 8.970 | 8.690 | 8.880 | 8.880 | 943,466 |
| 2026-02-02 | 9.000 | 9.000 | 8.540 | 8.730 | 8.730 | 1,074,000 |
| 2026-01-30 | 9.030 | 9.300 | 8.700 | 8.910 | 8.910 | 2,708,000 |
| 2026-01-29 | 9.130 | 9.320 | 8.940 | 9.030 | 9.030 | 2,295,000 |
| 2026-01-28 | 9.090 | 9.520 | 9.080 | 9.360 | 9.360 | 1,679,000 |
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.