Alphamab Oncology (HKG:9966)
Hong Kong · Delayed Price · Currency is HKD 13.70
+0.61 (4.66%)
Sep 30, 2025, 4:08 PM HKT
Alphamab Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.19 | 13.50 | 13.10 | 13.19 | - | 0.76% | 914,000 |
| Sep 29, 2025 | 12.28 | 13.16 | 12.11 | 13.09 | 13.09 | 6.68% | 2,768,000 |
| Sep 26, 2025 | 12.60 | 12.67 | 12.08 | 12.27 | 12.27 | -3.08% | 2,938,000 |
| Sep 25, 2025 | 12.81 | 13.10 | 12.57 | 12.66 | 12.66 | -2.01% | 2,885,000 |
| Sep 24, 2025 | 12.73 | 13.39 | 12.58 | 12.92 | 12.92 | 1.89% | 6,159,300 |
| Sep 23, 2025 | 12.30 | 12.80 | 11.77 | 12.68 | 12.68 | 5.23% | 6,466,000 |
| Sep 22, 2025 | 11.76 | 12.38 | 11.68 | 12.05 | 12.05 | 2.55% | 3,545,000 |
| Sep 19, 2025 | 11.67 | 11.77 | 11.21 | 11.75 | 11.75 | 3.07% | 2,418,060 |
| Sep 18, 2025 | 11.80 | 11.80 | 11.18 | 11.40 | 11.40 | -1.30% | 2,510,000 |
| Sep 17, 2025 | 12.00 | 12.00 | 11.26 | 11.55 | 11.55 | -3.27% | 2,902,000 |
| Sep 16, 2025 | 12.44 | 12.50 | 11.45 | 11.94 | 11.94 | -2.93% | 6,925,900 |
| Sep 15, 2025 | 12.46 | 12.75 | 12.17 | 12.30 | 12.30 | -1.13% | 4,481,000 |
| Sep 12, 2025 | 11.12 | 12.49 | 11.12 | 12.44 | 12.44 | 18.48% | 11,674,500 |
| Sep 11, 2025 | 10.00 | 10.64 | 9.30 | 10.50 | 10.50 | -3.31% | 4,239,568 |
| Sep 10, 2025 | 10.59 | 11.05 | 10.50 | 10.86 | 10.86 | 2.74% | 2,737,000 |
| Sep 9, 2025 | 10.79 | 11.00 | 10.48 | 10.57 | 10.57 | -2.04% | 2,063,000 |
| Sep 8, 2025 | 10.33 | 10.81 | 10.25 | 10.79 | 10.79 | 4.45% | 3,678,500 |
| Sep 5, 2025 | 9.60 | 10.58 | 9.34 | 10.33 | 10.33 | 9.31% | 6,502,000 |
| Sep 4, 2025 | 9.21 | 9.62 | 9.06 | 9.45 | 9.45 | -1.05% | 5,130,716 |
| Sep 3, 2025 | 9.11 | 9.68 | 9.11 | 9.55 | 9.55 | 3.47% | 3,530,000 |
| Sep 2, 2025 | 9.82 | 9.82 | 9.13 | 9.23 | 9.23 | -6.01% | 3,368,500 |
| Sep 1, 2025 | 9.56 | 10.15 | 9.20 | 9.82 | 9.82 | 6.05% | 4,538,500 |
| Aug 29, 2025 | 9.17 | 9.60 | 9.16 | 9.26 | 9.26 | 1.31% | 3,319,000 |
| Aug 28, 2025 | 9.72 | 9.72 | 8.90 | 9.14 | 9.14 | -4.39% | 3,187,750 |
| Aug 27, 2025 | 10.25 | 10.55 | 9.50 | 9.56 | 9.56 | -6.64% | 5,217,000 |
| Aug 26, 2025 | 11.30 | 11.30 | 10.14 | 10.24 | 10.24 | -6.74% | 4,539,000 |
| Aug 25, 2025 | 11.03 | 11.30 | 10.70 | 10.98 | 10.98 | 1.67% | 6,417,000 |
| Aug 22, 2025 | 9.40 | 10.97 | 9.25 | 10.80 | 10.80 | 13.92% | 9,316,200 |
| Aug 21, 2025 | 9.05 | 9.82 | 9.05 | 9.48 | 9.48 | 5.10% | 2,946,000 |
| Aug 20, 2025 | 9.25 | 9.29 | 9.01 | 9.02 | 9.02 | -4.25% | 1,858,000 |
| Aug 19, 2025 | 9.61 | 9.61 | 9.12 | 9.42 | 9.42 | -1.98% | 2,960,000 |
| Aug 18, 2025 | 9.00 | 9.65 | 8.98 | 9.61 | 9.61 | 6.78% | 4,197,000 |
| Aug 15, 2025 | 9.29 | 9.29 | 8.98 | 9.00 | 9.00 | -0.77% | 3,970,000 |
| Aug 14, 2025 | 9.20 | 9.55 | 9.07 | 9.07 | 9.07 | -1.41% | 2,840,000 |
| Aug 13, 2025 | 8.98 | 9.36 | 8.92 | 9.20 | 9.20 | 4.66% | 1,534,000 |
| Aug 12, 2025 | 8.95 | 8.95 | 8.66 | 8.79 | 8.79 | -2.33% | 1,005,000 |
| Aug 11, 2025 | 9.10 | 9.10 | 8.75 | 9.00 | 9.00 | -1.10% | 1,079,500 |
| Aug 8, 2025 | 9.15 | 9.20 | 8.81 | 9.10 | 9.10 | 1.11% | 1,328,000 |
| Aug 7, 2025 | 9.13 | 9.32 | 8.82 | 9.00 | 9.00 | -0.99% | 1,790,000 |
| Aug 6, 2025 | 9.74 | 9.74 | 8.85 | 9.09 | 9.09 | -6.67% | 5,716,380 |
| Aug 5, 2025 | 9.55 | 9.76 | 9.24 | 9.74 | 9.74 | 2.42% | 2,518,000 |
| Aug 4, 2025 | 9.44 | 9.74 | 9.28 | 9.51 | 9.51 | 0.85% | 2,534,000 |
| Aug 1, 2025 | 9.97 | 10.16 | 9.36 | 9.43 | 9.43 | -5.32% | 4,551,000 |
| Jul 31, 2025 | 10.40 | 10.48 | 9.86 | 9.96 | 9.96 | -4.23% | 4,712,000 |
| Jul 30, 2025 | 9.56 | 10.78 | 9.24 | 10.40 | 10.40 | 8.79% | 14,511,705 |
| Jul 29, 2025 | 9.50 | 9.72 | 9.22 | 9.56 | 9.56 | 3.69% | 6,448,000 |
| Jul 28, 2025 | 9.16 | 9.38 | 8.99 | 9.22 | 9.22 | 0.88% | 5,013,500 |
| Jul 25, 2025 | 9.30 | 9.53 | 9.09 | 9.14 | 9.14 | -2.66% | 2,599,000 |
| Jul 24, 2025 | 8.92 | 9.45 | 8.85 | 9.39 | 9.39 | 5.27% | 6,032,000 |
| Jul 23, 2025 | 8.65 | 9.09 | 8.48 | 8.92 | 8.92 | 3.12% | 5,213,000 |