Mabpharm Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02181  2019-05-31    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.540 0.510 0.580 685,340 0.540 0.510 0.580 0.520 0.690 1,264,001 0.5422 1.89%
2025-11-28 0 20 0.530 0.530 0.570 745,400 0.530 0.530 0.570 0.500 0.550 1,436,000 0.5191 1.92%
2025-10-31 0 20 0.520 0.510 0.520 2,287,100 0.520 0.510 0.520 0.510 0.680 4,076,000 0.5611 -17.46%
2025-09-30 0 22 0.630 0.610 0.630 8,360,120 0.630 0.610 0.630 0.580 0.870 11,638,000 0.7183 -21.25%
2025-08-29 0 21 0.800 0.800 0.810 15,913,770 0.800 0.800 0.810 0.500 0.880 25,930,700 0.6137 45.45%
2025-07-31 0 22 0.550 0.530 0.550 2,177,670 0.550 0.530 0.550 0.475 0.620 4,154,000 0.5242 13.40%
2025-06-30 0 21 0.485 0.435 0.485 374,070 0.485 0.435 0.485 0.470 0.500 766,000 0.4883 -3.00%
2025-05-30 0 20 0.500 0.465 0.500 1,710,430 0.500 0.465 0.500 0.400 0.500 3,608,000 0.4741 21.95%
2025-04-30 0 19 0.410 0.410 0.420 8,659,120 0.410 0.410 0.420 0.405 0.830 16,550,000 0.5232 -29.31%
2025-03-31 0 21 0.580 0.550 0.580 10,303,180 0.580 0.550 0.580 0.350 0.940 14,092,000 0.7311 75.76%
2025-02-28 0 20 0.330 0.300 0.350 166,550 0.330 0.300 0.350 0.265 0.330 578,000 0.2881 22.22%
2025-01-28 0 19 0.270 - 0.270 341,180 0.270 - 0.270 0.250 0.280 1,318,000 0.2589 -3.57%
2024-12-31 0 20 0.280 0.250 0.280 263,130 0.280 0.250 0.280 0.280 0.325 832,000 0.3163 -15.15%
2024-11-29 0 21 0.330 0.325 0.330 677,010 0.330 0.325 0.330 0.290 0.380 1,976,000 0.3426 -1.49%
2024-10-31 0 21 0.335 0.335 0.360 143,360 0.335 0.335 0.360 0.295 0.400 398,000 0.3602 -16.25%
2024-09-30 0 19 0.400 0.335 0.500 147,500 0.400 0.335 0.500 0.285 0.400 438,000 0.3368 12.68%
2024-08-30 0 22 0.355 0.325 0.355 3,627,360 0.355 0.325 0.355 0.310 0.365 10,078,000 0.3599 -2.74%
2024-07-31 0 22 0.365 0.360 0.365 17,820 0.365 0.360 0.365 0.300 0.365 50,000 0.3564 -7.59%
2024-06-28 0 19 0.395 - 0.400 55,180 0.395 - 0.400 0.345 0.395 152,000 0.3630 14.49%
2024-05-31 0 21 0.345 0.330 0.395 73,850 0.345 0.330 0.395 0.300 0.395 210,000 0.3517 -13.75%
2024-04-30 0 20 0.400 0.315 0.400 177,860 0.400 0.315 0.400 0.335 0.495 410,000 0.4338 -19.19%
2024-03-28 0 20 0.495 0.425 0.495 124,780 0.495 0.425 0.495 0.405 0.500 270,000 0.4621 3.13%
2024-02-29 0 19 0.480 0.410 0.500 607,110 0.480 0.410 0.500 0.400 0.495 1,324,000 0.4585 11.63%
2024-01-31 0 22 0.430 0.350 0.430 523,210 0.430 0.350 0.430 0.250 0.475 1,456,000 0.3593 -6.52%
2023-12-29 0 19 0.460 0.450 0.480 9,275,060 0.460 0.450 0.480 0.435 0.550 19,252,000 0.4818 -6.12%
2023-11-30 0 22 0.490 0.440 0.495 9,829,990 0.490 0.440 0.495 0.415 0.600 20,548,000 0.4784 4.26%
2023-10-31 0 20 0.470 0.420 0.475 8,732,770 0.470 0.420 0.475 0.365 0.495 20,048,000 0.4356 -1.05%
2023-09-29 0 19 0.475 0.465 0.475 7,750,850 0.475 0.465 0.475 0.470 0.540 15,742,000 0.4924 -4.04%
2023-08-31 0 23 0.495 0.475 0.500 10,024,720 0.495 0.475 0.500 0.485 0.790 16,130,000 0.6215 -34.00%
2023-07-31 0 20 0.750 0.670 0.750 4,614,620 0.750 0.670 0.750 0.490 0.780 6,388,000 0.7224 51.52%
2023-06-30 0 21 0.495 0.495 0.560 27,520 0.495 0.495 0.560 0.485 0.600 52,000 0.5292 -4.81%
2023-05-31 0 21 0.520 0.485 0.650 162,590 0.520 0.485 0.650 0.455 0.950 274,000 0.5934 -13.33%
2023-04-28 0 17 0.600 0.600 - 198,340 0.600 0.600 - 0.530 0.960 306,000 0.6482 -18.92%
2023-03-31 0 23 0.740 0.530 0.750 307,540 0.740 0.530 0.750 0.410 0.990 468,000 0.6571 64.44%
2023-02-28 0 20 0.450 0.450 0.550 58,620 0.450 0.450 0.550 0.420 0.450 138,000 0.4248 12.50%
2023-01-31 0 18 0.400 0.400 - 98,400 0.400 0.400 - 0.380 0.450 236,000 0.4169 -8.05%
2022-12-30 0 20 0.435 0.375 0.440 27,270 0.435 0.375 0.440 0.400 0.435 68,000 0.4010 14.47%
2022-11-30 0 22 0.380 0.380 0.410 174,170 0.380 0.380 0.410 0.345 0.420 480,000 0.3629 5.56%
2022-10-31 0 20 0.360 0.340 0.400 129,720 0.360 0.340 0.400 0.345 0.445 334,000 0.3884 4.35%
2022-09-30 0 21 0.345 0.340 0.410 274,850 0.345 0.340 0.410 0.345 0.460 660,000 0.4164 -24.18%
2022-08-31 0 23 0.455 0.455 0.470 427,040 0.455 0.455 0.470 0.450 0.590 872,000 0.4897 -27.78%
2022-07-29 0 20 0.630 0.590 0.650 568,420 0.630 0.590 0.650 0.540 1.200 842,000 0.6751 3.28%
2022-06-30 0 21 0.610 0.560 0.610 446,980 0.610 0.560 0.610 0.530 0.680 764,000 0.5851 -4.69%
2022-05-31 0 20 0.640 0.640 0.660 416,620 0.640 0.640 0.660 0.560 0.790 656,000 0.6351 -24.71%
2022-04-29 0 18 0.850 0.530 0.850 845,540 0.850 0.530 0.850 0.600 0.890 1,230,000 0.6874 13.33%
2022-03-31 0 23 0.750 0.750 0.870 1,238,680 0.750 0.750 0.870 0.700 0.930 1,540,000 0.8043 -17.58%
2022-02-28 0 17 0.910 0.910 0.960 798,800 0.910 0.910 0.960 0.870 1.010 854,000 0.9354 -6.19%
2022-01-31 0 21 0.970 0.900 1.010 496,560 0.970 0.900 1.010 0.880 1.010 536,000 0.9264 -3.00%
2021-12-31 0 22 1.000 0.850 1.000 570,880 1.000 0.850 1.000 0.880 1.010 604,000 0.9452 3.09%
2021-11-30 0 22 0.970 0.950 0.970 2,428,840 0.970 0.950 0.970 0.970 1.190 2,138,000 1.1360 -15.65%
2021-10-29 0 18 1.150 1.110 1.200 7,165,700 1.150 1.110 1.200 0.880 1.200 6,550,000 1.0940 25.00%
2021-09-30 0 21 0.920 0.920 0.950 7,043,115 0.920 0.920 0.950 0.830 1.100 7,604,000 0.9262 -2.13%
2021-08-31 0 22 0.940 0.920 0.960 6,058,980 0.940 0.920 0.960 0.910 1.180 5,690,000 1.0648 -19.66%
2021-07-30 0 21 1.170 1.150 1.180 14,551,580 1.170 1.150 1.180 1.100 1.400 11,614,000 1.2529 -6.40%
2021-06-30 0 21 1.250 1.210 1.250 14,027,980 1.250 1.210 1.250 1.100 1.260 12,052,000 1.1640 5.04%
2021-05-31 0 20 1.190 1.160 1.190 3,930,540 1.190 1.160 1.190 1.090 1.220 3,402,000 1.1554 0.85%
2021-04-30 0 19 1.180 1.180 1.190 4,860,240 1.180 1.180 1.190 1.110 1.280 4,068,000 1.1947 -3.28%
2021-03-31 0 23 1.220 1.220 1.260 14,313,460 1.220 1.220 1.260 1.100 1.350 11,774,000 1.2157 11.93%
2021-02-26 0 18 1.090 1.100 1.120 3,832,060 1.090 1.100 1.120 1.010 1.140 3,550,000 1.0795 2.83%
2021-01-29 0 20 1.060 1.060 1.090 33,784,640 1.060 1.060 1.090 0.930 1.270 33,758,000 1.0008 0.95%
2020-12-31 0 22 1.050 1.050 1.140 7,687,500 1.050 1.050 1.140 1.020 1.220 6,810,000 1.1289 -7.89%
2020-11-30 0 21 1.140 1.140 1.170 3,984,460 1.140 1.140 1.170 1.020 1.250 3,464,000 1.1502 -0.87%
2020-10-30 0 18 1.150 1.130 1.150 4,570,900 1.150 1.130 1.150 1.140 1.250 3,846,000 1.1885 -3.36%
2020-09-30 0 22 1.190 1.190 1.200 8,330,700 1.190 1.190 1.200 1.150 1.280 6,964,000 1.1963 -5.56%
2020-08-31 0 21 1.260 1.230 1.270 17,606,260 1.260 1.230 1.270 1.180 1.280 14,282,000 1.2328 4.13%
2020-07-31 0 22 1.210 1.210 1.250 106,674,620 1.210 1.210 1.250 1.180 1.480 82,060,000 1.3000 -9.02%
2020-06-30 0 21 1.330 1.320 1.330 147,767,130 1.330 1.320 1.330 1.040 1.460 126,922,100 1.1642 27.88%
2020-05-29 0 20 1.040 1.020 1.040 186,072,685 1.040 1.020 1.040 0.900 1.800 135,632,600 1.3719 0.97%
2020-04-29 0 19 1.030 0.990 1.040 720,600 1.030 0.990 1.040 0.930 1.080 710,000 1.0149 3.00%
2020-03-31 0 22 1.000 0.900 1.000 1,390,960 1.000 0.900 1.000 0.800 1.220 1,468,000 0.9475 2.04%
2020-02-28 0 20 0.980 0.920 0.980 425,440 0.980 0.920 0.980 0.910 1.060 428,000 0.9940 3.16%
2020-01-31 0 20 0.950 0.950 0.980 1,096,740 0.950 0.950 0.980 0.850 1.120 1,094,000 1.0025 -17.39%
2019-12-31 0 20 1.150 1.090 1.150 6,602,340 1.150 1.090 1.150 0.770 1.200 6,024,000 1.0960 1.77%
2019-11-29 0 21 1.130 1.130 1.150 2,340,420 1.130 1.130 1.150 1.000 1.130 2,192,000 1.0677 8.65%
2019-10-31 0 21 1.040 1.030 1.060 9,807,500 1.040 1.030 1.060 0.780 1.150 11,234,000 0.8730 4.00%
2019-09-30 0 21 1.000 1.000 1.050 2,157,400 1.000 1.000 1.050 1.000 1.200 1,972,000 1.0940 -13.04%
2019-08-30 0 22 1.150 1.120 1.170 2,111,540 1.150 1.120 1.170 1.040 1.270 1,840,000 1.1476 -7.26%
2019-07-31 0 22 1.240 1.230 1.250 6,890,100 1.240 1.230 1.250 1.200 1.490 5,248,000 1.3129 -17.33%
2019-06-28 0 19 1.500 1.470 1.500 241,083,820 1.500 1.470 1.500 1.030 1.510 176,184,000 1.3684 23.97%
2019-05-31 0 1 1.210 1.200 1.210 215,606,100 1.210 1.200 1.210 1.200 1.500 167,506,000 1.2872

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top