Alphamab Oncology: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09966 | 2019-12-12 |
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 | 10.42 | 10.42 | 10.43 | 261,445,802 | 10.42 | 10.42 | 10.43 | 9.810 | 11.57 | 24,633,057 | 10.614 | -2.80% |
| 2025-11-28 | 0 | 20 | 10.72 | 10.70 | 10.73 | 525,131,597 | 10.72 | 10.70 | 10.73 | 9.180 | 11.78 | 52,107,726 | 10.078 | -6.78% |
| 2025-10-31 | 0 | 20 | 11.50 | 11.46 | 11.50 | 1,063,774,231 | 11.50 | 11.46 | 11.50 | 11.22 | 15.75 | 77,608,933 | 13.707 | -16.06% |
| 2025-09-30 | 0 | 22 | 13.70 | 13.62 | 13.71 | 1,076,455,239 | 13.70 | 13.62 | 13.71 | 9.060 | 13.72 | 94,616,544 | 11.377 | 47.95% |
| 2025-08-29 | 0 | 21 | 9.260 | 9.230 | 9.260 | 704,442,389 | 9.260 | 9.230 | 9.260 | 8.660 | 11.30 | 72,776,830 | 9.6795 | -7.03% |
| 2025-07-31 | 0 | 22 | 9.960 | 9.960 | 9.990 | 847,807,646 | 9.960 | 9.960 | 9.990 | 6.020 | 10.78 | 102,050,605 | 8.3077 | 62.21% |
| 2025-06-30 | 0 | 21 | 6.140 | 6.100 | 6.140 | 751,716,700 | 6.140 | 6.100 | 6.140 | 6.010 | 9.180 | 97,955,597 | 7.6741 | -31.24% |
| 2025-05-30 | 0 | 20 | 8.930 | 8.920 | 8.930 | 604,725,570 | 8.930 | 8.920 | 8.930 | 6.280 | 9.350 | 76,319,166 | 7.9236 | 38.24% |
| 2025-04-30 | 0 | 19 | 6.460 | 6.430 | 6.460 | 430,892,965 | 6.460 | 6.430 | 6.460 | 5.300 | 8.730 | 63,785,262 | 6.7554 | -22.17% |
| 2025-03-31 | 0 | 21 | 8.300 | 8.180 | 8.300 | 789,092,786 | 8.300 | 8.180 | 8.300 | 4.860 | 8.330 | 126,491,200 | 6.2383 | 41.16% |
| 2025-02-28 | 0 | 20 | 5.880 | 5.850 | 5.880 | 605,772,004 | 5.880 | 5.850 | 5.880 | 3.050 | 6.250 | 127,665,600 | 4.7450 | 81.48% |
| 2025-01-28 | 0 | 19 | 3.240 | 3.230 | 3.240 | 137,819,366 | 3.240 | 3.230 | 3.240 | 3.170 | 3.790 | 40,983,635 | 3.3628 | -7.43% |
| 2024-12-31 | 0 | 20 | 3.500 | 3.500 | 3.510 | 231,606,719 | 3.500 | 3.500 | 3.510 | 3.360 | 4.030 | 63,005,324 | 3.6760 | -8.14% |
| 2024-11-29 | 0 | 21 | 3.810 | 3.780 | 3.810 | 536,255,272 | 3.810 | 3.780 | 3.810 | 3.650 | 5.120 | 123,882,200 | 4.3288 | 1.60% |
| 2024-10-31 | 0 | 21 | 3.750 | 3.750 | 3.770 | 477,923,522 | 3.750 | 3.750 | 3.770 | 3.660 | 5.300 | 112,684,416 | 4.2413 | -20.55% |
| 2024-09-30 | 0 | 19 | 4.720 | 4.700 | 4.720 | 319,402,349 | 4.720 | 4.700 | 4.720 | 2.160 | 4.930 | 94,310,249 | 3.3867 | 91.09% |
| 2024-08-30 | 0 | 22 | 2.470 | 2.470 | 2.530 | 158,812,142 | 2.470 | 2.470 | 2.530 | 2.190 | 2.670 | 65,158,294 | 2.4373 | 11.26% |
| 2024-07-31 | 0 | 22 | 2.220 | 2.210 | 2.220 | 110,370,011 | 2.220 | 2.210 | 2.220 | 2.100 | 2.470 | 48,829,180 | 2.2603 | -7.50% |
| 2024-06-28 | 0 | 19 | 2.400 | 2.400 | 2.410 | 633,703,348 | 2.400 | 2.400 | 2.410 | 2.310 | 3.220 | 226,218,100 | 2.8013 | -5.51% |
| 2024-05-31 | 0 | 21 | 2.540 | 2.530 | 2.540 | 628,872,168 | 2.540 | 2.530 | 2.540 | 2.000 | 5.880 | 185,573,750 | 3.3888 | -46.53% |
| 2024-04-30 | 0 | 20 | 4.750 | 4.720 | 4.750 | 196,366,283 | 4.750 | 4.720 | 4.750 | 4.010 | 4.850 | 43,908,026 | 4.4722 | 4.86% |
| 2024-03-28 | 0 | 20 | 4.530 | 4.520 | 4.530 | 287,621,176 | 4.530 | 4.520 | 4.530 | 4.330 | 5.950 | 59,056,587 | 4.8703 | -9.76% |
| 2024-02-29 | 0 | 19 | 5.020 | 5.010 | 5.030 | 245,641,895 | 5.020 | 5.010 | 5.030 | 3.810 | 5.430 | 54,580,000 | 4.5006 | 27.09% |
| 2024-01-31 | 0 | 22 | 3.950 | 3.930 | 3.950 | 494,175,448 | 3.950 | 3.930 | 3.950 | 3.900 | 6.710 | 97,627,200 | 5.0619 | -40.51% |
| 2023-12-29 | 0 | 19 | 6.640 | 6.600 | 6.640 | 418,003,707 | 6.640 | 6.600 | 6.640 | 6.020 | 6.840 | 65,553,668 | 6.3765 | 5.23% |
| 2023-11-30 | 0 | 22 | 6.310 | 6.310 | 6.320 | 2,879,446,431 | 6.310 | 6.310 | 6.320 | 6.130 | 13.46 | 349,194,631 | 8.2460 | -45.13% |
| 2023-10-31 | 0 | 20 | 11.50 | 11.42 | 11.50 | 729,998,754 | 11.50 | 11.42 | 11.50 | 8.100 | 12.30 | 70,558,483 | 10.346 | 33.72% |
| 2023-09-29 | 0 | 19 | 8.600 | 8.590 | 8.630 | 499,334,938 | 8.600 | 8.590 | 8.630 | 8.300 | 9.790 | 55,086,988 | 9.0645 | -0.35% |
| 2023-08-31 | 0 | 23 | 8.630 | 8.610 | 8.630 | 935,650,632 | 8.630 | 8.610 | 8.630 | 6.930 | 9.430 | 117,575,467 | 7.9579 | -4.00% |
| 2023-07-31 | 0 | 20 | 8.990 | 8.980 | 8.990 | 1,077,232,439 | 8.990 | 8.980 | 8.990 | 7.260 | 10.40 | 120,998,798 | 8.9028 | 20.19% |
| 2023-06-30 | 0 | 21 | 7.480 | 7.480 | 7.490 | 772,944,069 | 7.480 | 7.480 | 7.490 | 6.860 | 8.470 | 101,773,070 | 7.5948 | -6.50% |
| 2023-05-31 | 0 | 21 | 8.000 | 7.980 | 8.000 | 2,364,359,437 | 8.000 | 7.980 | 8.000 | 7.690 | 15.78 | 224,535,027 | 10.530 | -47.71% |
| 2023-04-28 | 0 | 17 | 15.30 | 15.28 | 15.30 | 1,527,013,234 | 15.30 | 15.28 | 15.30 | 12.76 | 17.34 | 97,918,932 | 15.595 | 16.08% |
| 2023-03-31 | 0 | 23 | 13.18 | 13.14 | 13.18 | 2,050,149,558 | 13.18 | 13.14 | 13.18 | 12.74 | 16.06 | 141,013,900 | 14.539 | -9.23% |
| 2023-02-28 | 0 | 20 | 14.52 | 14.42 | 14.52 | 3,597,664,126 | 14.52 | 14.42 | 14.52 | 13.20 | 17.70 | 236,650,086 | 15.202 | 11.01% |
| 2023-01-31 | 0 | 18 | 13.08 | 12.98 | 13.08 | 1,646,663,520 | 13.08 | 12.98 | 13.08 | 10.50 | 14.64 | 124,904,166 | 13.183 | 21.11% |
| 2022-12-30 | 0 | 20 | 10.80 | 10.66 | 10.80 | 957,682,991 | 10.80 | 10.66 | 10.80 | 8.600 | 11.50 | 94,576,145 | 10.126 | 22.03% |
| 2022-11-30 | 0 | 22 | 8.850 | 8.810 | 8.850 | 909,183,505 | 8.850 | 8.810 | 8.850 | 5.490 | 9.460 | 116,299,952 | 7.8176 | 60.62% |
| 2022-10-31 | 0 | 20 | 5.510 | 5.500 | 5.510 | 374,416,957 | 5.510 | 5.500 | 5.510 | 5.450 | 6.770 | 61,202,700 | 6.1177 | -9.67% |
| 2022-09-30 | 0 | 21 | 6.100 | 6.050 | 6.110 | 393,373,271 | 6.100 | 6.050 | 6.110 | 5.930 | 8.610 | 51,595,009 | 7.6243 | -23.56% |
| 2022-08-31 | 0 | 23 | 7.980 | 7.980 | 8.000 | 292,312,301 | 7.980 | 7.980 | 8.000 | 5.770 | 8.070 | 44,346,208 | 6.5916 | 21.83% |
| 2022-07-29 | 0 | 20 | 6.550 | 6.550 | 6.560 | 330,778,592 | 6.550 | 6.550 | 6.560 | 6.530 | 8.740 | 43,141,209 | 7.6673 | -19.04% |
| 2022-06-30 | 0 | 21 | 8.090 | 8.040 | 8.090 | 525,505,029 | 8.090 | 8.040 | 8.090 | 7.490 | 9.630 | 62,155,893 | 8.4546 | 4.39% |
| 2022-05-31 | 0 | 20 | 7.750 | 7.680 | 7.750 | 339,673,606 | 7.750 | 7.680 | 7.750 | 6.600 | 7.960 | 47,227,580 | 7.1923 | -4.20% |
| 2022-04-29 | 0 | 18 | 8.090 | 8.080 | 8.100 | 308,108,374 | 8.090 | 8.080 | 8.100 | 6.330 | 8.970 | 41,495,100 | 7.4252 | 1.76% |
| 2022-03-31 | 0 | 23 | 7.950 | 7.950 | 7.960 | 796,862,850 | 7.950 | 7.950 | 7.960 | 6.120 | 9.760 | 104,038,974 | 7.6593 | -13.87% |
| 2022-02-28 | 0 | 17 | 9.230 | 9.190 | 9.230 | 407,397,228 | 9.230 | 9.190 | 9.230 | 8.940 | 10.76 | 42,052,692 | 9.6878 | -7.52% |
| 2022-01-31 | 0 | 21 | 9.980 | 9.980 | 10.08 | 777,783,808 | 9.980 | 9.980 | 10.08 | 9.030 | 13.88 | 65,421,640 | 11.889 | -26.62% |
| 2021-12-31 | 0 | 22 | 13.60 | 13.44 | 13.66 | 1,269,210,848 | 13.60 | 13.44 | 13.66 | 12.30 | 19.38 | 83,196,390 | 15.256 | -28.42% |
| 2021-11-30 | 0 | 22 | 19.00 | 18.94 | 19.00 | 1,411,419,255 | 19.00 | 18.94 | 19.00 | 13.90 | 20.50 | 83,842,612 | 16.834 | 18.16% |
| 2021-10-29 | 0 | 18 | 16.08 | 16.08 | 16.10 | 642,119,150 | 16.08 | 16.08 | 16.10 | 15.76 | 18.80 | 37,204,636 | 17.259 | -8.84% |
| 2021-09-30 | 0 | 21 | 17.64 | 17.60 | 17.64 | 1,748,249,434 | 17.64 | 17.60 | 17.64 | 17.00 | 24.90 | 82,446,505 | 21.205 | -11.80% |
| 2021-08-31 | 0 | 22 | 20.00 | 19.92 | 20.00 | 2,133,578,512 | 20.00 | 19.92 | 20.00 | 16.70 | 23.80 | 105,982,150 | 20.131 | -6.98% |
| 2021-07-30 | 0 | 21 | 21.50 | 21.45 | 21.50 | 3,585,316,495 | 21.50 | 21.45 | 21.50 | 18.60 | 28.70 | 150,067,790 | 23.891 | -13.48% |
| 2021-06-30 | 0 | 21 | 24.85 | 24.80 | 24.85 | 3,817,202,381 | 24.85 | 24.80 | 24.85 | 18.18 | 27.45 | 174,076,194 | 21.928 | 23.33% |
| 2021-05-31 | 0 | 20 | 20.15 | 20.10 | 20.15 | 4,293,199,801 | 20.15 | 20.10 | 20.15 | 13.48 | 25.15 | 223,827,471 | 19.181 | 41.50% |
| 2021-04-30 | 0 | 19 | 14.24 | 14.24 | 14.26 | 1,307,248,693 | 14.24 | 14.24 | 14.26 | 9.900 | 15.02 | 110,178,900 | 11.865 | 26.47% |
| 2021-03-31 | 0 | 23 | 11.26 | 11.24 | 11.26 | 518,709,487 | 11.26 | 11.24 | 11.26 | 10.90 | 14.84 | 41,885,554 | 12.384 | -13.65% |
| 2021-02-26 | 0 | 18 | 13.04 | 13.04 | 13.08 | 506,074,045 | 13.04 | 13.04 | 13.08 | 12.14 | 15.00 | 36,825,000 | 13.743 | -1.95% |
| 2021-01-29 | 0 | 20 | 13.30 | 13.30 | 13.34 | 833,153,872 | 13.30 | 13.30 | 13.34 | 13.20 | 16.88 | 55,407,744 | 15.037 | -18.30% |
| 2020-12-31 | 0 | 22 | 16.28 | 16.26 | 16.50 | 506,715,684 | 16.28 | 16.26 | 16.50 | 14.30 | 17.80 | 31,652,044 | 16.009 | 7.25% |
| 2020-11-30 | 0 | 21 | 15.18 | 15.18 | 15.24 | 213,288,943 | 15.18 | 15.18 | 15.24 | 14.66 | 18.00 | 13,201,000 | 16.157 | -2.94% |
| 2020-10-30 | 0 | 18 | 15.64 | 15.62 | 15.68 | 132,533,814 | 15.64 | 15.62 | 15.68 | 14.54 | 16.98 | 8,504,592 | 15.584 | 3.17% |
| 2020-09-30 | 0 | 22 | 15.16 | 15.10 | 15.16 | 1,077,035,769 | 15.16 | 15.10 | 15.16 | 13.36 | 17.80 | 66,783,640 | 16.127 | -8.34% |
| 2020-08-31 | 0 | 21 | 16.54 | 16.40 | 16.54 | 412,040,519 | 16.54 | 16.40 | 16.54 | 15.10 | 17.34 | 25,219,500 | 16.338 | -1.55% |
| 2020-07-31 | 0 | 22 | 16.80 | 16.80 | 16.82 | 784,338,165 | 16.80 | 16.80 | 16.82 | 15.38 | 18.46 | 46,210,290 | 16.973 | -6.77% |
| 2020-06-30 | 0 | 21 | 18.02 | 18.00 | 18.02 | 1,978,263,629 | 18.02 | 18.00 | 18.02 | 16.40 | 19.68 | 113,198,849 | 17.476 | -2.38% |
| 2020-05-29 | 0 | 20 | 18.46 | 18.34 | 18.46 | 659,561,329 | 18.46 | 18.34 | 18.46 | 16.16 | 24.15 | 33,565,301 | 19.650 | 8.59% |
| 2020-04-29 | 0 | 19 | 17.00 | 16.96 | 17.00 | 338,139,268 | 17.00 | 16.96 | 17.00 | 13.52 | 18.36 | 20,844,584 | 16.222 | 9.68% |
| 2020-03-31 | 0 | 22 | 15.50 | 15.44 | 15.50 | 216,286,668 | 15.50 | 15.44 | 15.50 | 13.34 | 18.60 | 13,865,124 | 15.599 | -11.83% |
| 2020-02-28 | 0 | 20 | 17.58 | 17.50 | 17.58 | 332,905,470 | 17.58 | 17.50 | 17.58 | 13.50 | 20.65 | 19,197,232 | 17.341 | 27.21% |
| 2020-01-31 | 0 | 20 | 13.82 | 13.82 | 13.84 | 385,137,500 | 13.82 | 13.82 | 13.84 | 13.00 | 15.02 | 28,026,000 | 13.742 | -1.29% |
| 2019-12-31 | 0 | 12 | 14.00 | 14.00 | 14.08 | 2,081,953,340 | 14.00 | 14.00 | 14.08 | 13.00 | 15.34 | 156,583,500 | 13.296 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy