Alphamab Oncology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.020 | 7.020 | 6.195 | 6.200 | 6.200 | 3,490,000 |
| 2026-10-21 | 7.060 | 7.375 | 7.000 | 7.270 | 7.270 | 3,483,000 |
| 2026-10-20 | 6.900 | 7.215 | 6.860 | 7.060 | 7.060 | 1,143,000 |
| 2026-10-16 | 6.810 | 7.180 | 6.810 | 6.900 | 6.900 | 1,037,000 |
| 2026-10-15 | 6.915 | 6.915 | 6.620 | 6.675 | 6.675 | 2,168,000 |
| 2026-10-14 | 7.045 | 7.055 | 6.730 | 6.920 | 6.920 | 1,360,000 |
| 2026-10-13 | 7.030 | 7.115 | 6.815 | 7.045 | 7.045 | 945,000 |
| 2026-10-12 | 7.400 | 7.500 | 7.145 | 7.180 | 7.180 | 871,000 |
| 2026-10-09 | 7.515 | 7.515 | 7.160 | 7.355 | 7.355 | 1,543,000 |
| 2026-10-08 | 8.055 | 8.055 | 7.480 | 7.540 | 7.540 | 1,940,000 |
| 2026-10-07 | 8.355 | 8.355 | 8.035 | 8.085 | 8.085 | 549,000 |
| 2026-10-06 | 8.400 | 8.635 | 8.260 | 8.380 | 8.380 | 479,000 |
| 2026-10-05 | 8.350 | 8.490 | 8.100 | 8.400 | 8.400 | 518,000 |
| 2026-10-02 | 8.160 | 8.415 | 7.825 | 8.305 | 8.305 | 1,096,257 |
| 2026-09-30 | 8.100 | 8.490 | 8.100 | 8.450 | 8.450 | 1,433,000 |
| 2026-09-29 | 8.075 | 8.220 | 7.960 | 8.050 | 8.050 | 1,301,000 |
| 2026-09-28 | 8.345 | 8.345 | 7.900 | 8.000 | 8.000 | 645,258 |
| 2026-09-25 | 8.205 | 8.460 | 8.115 | 8.335 | 8.335 | 629,000 |
| 2026-09-24 | 8.260 | 8.450 | 8.215 | 8.320 | 8.320 | 664,000 |
| 2026-09-23 | 8.015 | 8.620 | 8.015 | 8.560 | 8.560 | 1,136,500 |
| 2026-09-22 | 8.130 | 8.330 | 7.910 | 8.105 | 8.105 | 1,066,000 |
| 2026-09-21 | 7.775 | 8.230 | 7.575 | 8.080 | 8.080 | 1,871,000 |
| 2026-09-18 | 7.865 | 7.995 | 7.600 | 7.750 | 7.750 | 1,396,000 |
| 2026-09-17 | 7.875 | 7.875 | 7.605 | 7.670 | 7.670 | 610,472 |
| 2026-09-16 | 7.805 | 7.805 | 7.560 | 7.725 | 7.725 | 794,528 |
| 2026-09-15 | 8.030 | 8.030 | 7.830 | 7.885 | 7.885 | 332,000 |
| 2026-09-14 | 7.965 | 8.075 | 7.805 | 8.030 | 8.030 | 721,258 |
| 2026-09-11 | 8.115 | 8.125 | 7.825 | 7.970 | 7.970 | 1,226,000 |
| 2026-09-10 | 8.305 | 8.400 | 8.120 | 8.330 | 8.330 | 841,000 |
| 2026-09-09 | 8.320 | 8.490 | 8.255 | 8.450 | 8.450 | 976,000 |
| 2026-09-08 | 8.505 | 8.560 | 8.310 | 8.310 | 8.310 | 1,182,000 |
| 2026-09-07 | 8.735 | 8.925 | 8.550 | 8.605 | 8.605 | 1,001,000 |
| 2026-09-04 | 8.900 | 9.150 | 8.735 | 8.770 | 8.770 | 434,000 |
| 2026-09-03 | 8.615 | 8.900 | 8.515 | 8.860 | 8.860 | 1,119,000 |
| 2026-09-02 | 8.450 | 8.820 | 8.300 | 8.570 | 8.570 | 1,502,000 |
| 2026-09-01 | 9.250 | 9.265 | 8.415 | 8.430 | 8.430 | 1,446,000 |
| 2026-08-31 | 8.780 | 9.385 | 8.400 | 8.965 | 8.965 | 3,070,500 |
| 2026-08-28 | 9.010 | 9.130 | 8.490 | 8.670 | 8.670 | 1,824,000 |
| 2026-08-27 | 8.550 | 9.200 | 8.550 | 9.115 | 9.115 | 2,630,000 |
| 2026-08-26 | 8.230 | 8.860 | 8.230 | 8.455 | 8.455 | 2,481,000 |
| 2026-08-25 | 8.230 | 8.280 | 8.000 | 8.130 | 8.130 | 776,000 |
| 2026-08-24 | 8.185 | 8.190 | 8.030 | 8.125 | 8.125 | 599,000 |
| 2026-08-21 | 8.315 | 8.320 | 8.050 | 8.180 | 8.180 | 887,000 |
| 2026-08-20 | 8.200 | 8.820 | 8.200 | 8.345 | 8.345 | 1,959,000 |
| 2026-08-19 | 8.015 | 8.450 | 8.000 | 8.135 | 8.135 | 1,382,000 |
| 2026-08-18 | 8.110 | 8.300 | 8.000 | 8.065 | 8.065 | 650,000 |
| 2026-08-17 | 8.150 | 8.350 | 7.960 | 8.350 | 8.350 | 1,057,000 |
| 2026-08-14 | 8.325 | 8.375 | 8.080 | 8.150 | 8.150 | 949,000 |
| 2026-08-13 | 8.360 | 8.555 | 8.260 | 8.450 | 8.450 | 700,000 |
| 2026-08-12 | 8.425 | 8.530 | 8.335 | 8.440 | 8.440 | 476,000 |
| 2026-08-11 | 8.460 | 8.895 | 8.460 | 8.555 | 8.555 | 1,370,000 |
| 2026-08-10 | 8.170 | 8.500 | 8.055 | 8.490 | 8.490 | 1,678,000 |
| 2026-08-07 | 7.775 | 8.120 | 7.775 | 8.020 | 8.020 | 713,000 |
| 2026-08-06 | 7.810 | 7.920 | 7.600 | 7.770 | 7.770 | 654,000 |
| 2026-08-05 | 7.895 | 8.060 | 7.840 | 7.895 | 7.895 | 693,000 |
| 2026-08-04 | 7.800 | 8.350 | 7.600 | 7.660 | 7.660 | 2,607,000 |
| 2026-08-03 | 7.560 | 7.560 | 7.280 | 7.400 | 7.400 | 1,164,000 |
| 2026-07-31 | 7.610 | 7.690 | 7.370 | 7.470 | 7.470 | 599,000 |
| 2026-07-30 | 7.560 | 7.630 | 7.380 | 7.580 | 7.580 | 885,000 |
| 2026-07-29 | 7.940 | 7.940 | 7.440 | 7.560 | 7.560 | 897,000 |
Page 1 of 3 · 126 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.