Mabpharm Limited - 2181.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 05, 2025	0.49	0.49	0.49	0.49	0.49	30,000
June 04, 2025	0.5	0.5	0.5	0.5	0.48	156,000
June 03, 2025	0.5	0.5	0.5	0.5	0.5	0
June 02, 2025	0.5	0.5	0.5	0.5	0.5	0
May 30, 2025	0.46	0.5	0.5	0.5	0.46	22,000
May 29, 2025	0.47	0.47	0.47	0.47	0.47	44,000
May 28, 2025	0.46	0.47	0.47	0.47	0.46	22,000
May 27, 2025	0.46	0.46	0.46	0.46	0.46	10,000
May 26, 2025	0.44	0.45	0.45	0.45	0.44	24,000
May 23, 2025	0.47	0.47	0.47	0.47	0.47	0
May 22, 2025	0.45	0.47	0.47	0.47	0.45	148,000
May 21, 2025	0.43	0.45	0.45	0.45	0.43	40,000
May 20, 2025	0.42	0.43	0.43	0.45	0.42	50,000
May 19, 2025	0.41	0.41	0.41	0.41	0.41	42,000
May 16, 2025	0.44	0.44	0.44	0.44	0.44	0
May 15, 2025	0.4	0.44	0.44	0.47	0.4	2.69M
May 14, 2025	0.4	0.4	0.4	0.4	0.4	4,000
May 13, 2025	0.44	0.44	0.44	0.44	0.44	2,000
May 12, 2025	0.44	0.44	0.44	0.44	0.44	0
May 09, 2025	0.42	0.44	0.44	0.44	0.42	12,000
May 08, 2025	0.44	0.44	0.44	0.44	0.44	0
May 07, 2025	0.44	0.44	0.44	0.44	0.44	4,000
May 06, 2025	0.43	0.43	0.43	0.43	0.43	14,000
May 02, 2025	0.41	0.43	0.43	0.43	0.4	472,000
April 30, 2025	0.42	0.41	0.41	0.43	0.41	174,000
April 29, 2025	0.46	0.46	0.46	0.46	0.46	2,000
April 28, 2025	0.45	0.46	0.46	0.46	0.41	64,000
April 25, 2025	0.45	0.46	0.46	0.46	0.45	122,000
April 24, 2025	0.46	0.46	0.46	0.46	0.45	62,000
April 23, 2025	0.46	0.49	0.49	0.5	0.45	310,000
April 22, 2025	0.49	0.48	0.48	0.5	0.45	464,000
April 17, 2025	0.5	0.5	0.5	0.5	0.5	0
April 16, 2025	0.5	0.5	0.5	0.5	0.5	0
April 15, 2025	0.5	0.5	0.5	0.5	0.46	174,000
April 14, 2025	0.5	0.48	0.48	0.53	0.46	10.43M
April 11, 2025	0.5	0.49	0.49	0.5	0.47	64,000
April 10, 2025	0.5	0.5	0.5	0.52	0.46	64,000
April 09, 2025	0.49	0.49	0.49	0.49	0.49	44,000
April 08, 2025	0.45	0.5	0.5	0.5	0.45	156,000
April 07, 2025	0.53	0.45	0.45	0.53	0.45	294,000
April 03, 2025	0.53	0.53	0.53	0.54	0.53	88,000
April 02, 2025	0.59	0.53	0.53	0.6	0.45	606,000
April 01, 2025	0.57	0.6	0.6	0.83	0.57	878,000
March 31, 2025	0.64	0.58	0.58	0.68	0.58	512,000
March 28, 2025	0.57	0.64	0.64	0.94	0.48	9.13M
March 27, 2025	0.5	0.56	0.56	0.87	0.5	1.93M
March 26, 2025	0.5	0.5	0.5	0.5	0.5	30,000
March 25, 2025	0.5	0.55	0.55	0.55	0.5	76,000
March 24, 2025	0.5	0.5	0.5	0.5	0.5	10,000
March 21, 2025	0.48	0.48	0.48	0.48	0.48	12,000
March 20, 2025	0.5	0.47	0.47	0.5	0.46	124,000
March 19, 2025	0.53	0.53	0.53	0.54	0.52	300,000
March 18, 2025	0.59	0.62	0.62	0.62	0.5	20,000
March 17, 2025	0.65	0.58	0.58	0.65	0.58	122,000
March 14, 2025	0.66	0.61	0.61	0.66	0.61	126,000
March 13, 2025	0.38	0.56	0.56	0.66	0.38	344,000
March 12, 2025	0.59	0.55	0.55	0.68	0.53	254,000
March 11, 2025	0.48	0.49	0.49	0.57	0.48	6,000
March 10, 2025	0.48	0.53	0.53	0.55	0.46	218,000
March 07, 2025	0.6	0.59	0.59	0.6	0.59	6,000

Mabpharm Limited (2181.HK) HKSE