Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.090 | 3.090 | 2.815 | 2.840 | 2.840 | 1,823,191 |
| 2026-10-21 | 3.080 | 3.100 | 2.970 | 3.015 | 3.015 | 1,426,500 |
| 2026-10-20 | 3.080 | 3.115 | 2.950 | 3.065 | 3.065 | 948,000 |
| 2026-10-16 | 3.100 | 3.165 | 3.000 | 3.080 | 3.080 | 704,500 |
| 2026-10-15 | 3.000 | 3.120 | 2.905 | 2.970 | 2.970 | 730,000 |
| 2026-10-14 | 3.060 | 3.060 | 2.900 | 2.970 | 2.970 | 858,100 |
| 2026-10-13 | 3.130 | 3.130 | 2.880 | 2.935 | 2.935 | 805,500 |
| 2026-10-12 | 3.225 | 3.225 | 3.045 | 3.055 | 3.055 | 883,000 |
| 2026-10-09 | 3.350 | 3.350 | 3.065 | 3.190 | 3.190 | 1,539,500 |
| 2026-10-08 | 3.500 | 3.500 | 3.270 | 3.310 | 3.310 | 980,500 |
| 2026-10-07 | 3.530 | 3.530 | 3.365 | 3.500 | 3.500 | 392,500 |
| 2026-10-06 | 3.400 | 3.540 | 3.365 | 3.530 | 3.530 | 378,000 |
| 2026-10-05 | 3.500 | 3.500 | 3.250 | 3.390 | 3.390 | 425,500 |
| 2026-10-02 | 3.405 | 3.405 | 3.200 | 3.325 | 3.325 | 742,500 |
| 2026-09-30 | 3.400 | 3.535 | 3.400 | 3.460 | 3.460 | 632,500 |
| 2026-09-29 | 3.560 | 3.560 | 3.320 | 3.400 | 3.400 | 578,000 |
| 2026-09-28 | 3.555 | 3.555 | 3.340 | 3.360 | 3.360 | 741,500 |
| 2026-09-25 | 3.475 | 3.575 | 3.340 | 3.470 | 3.470 | 505,500 |
| 2026-09-24 | 3.580 | 3.580 | 3.400 | 3.475 | 3.475 | 944,500 |
| 2026-09-23 | 3.660 | 3.660 | 3.555 | 3.580 | 3.580 | 1,442,000 |
| 2026-09-22 | 3.585 | 3.665 | 3.500 | 3.540 | 3.540 | 1,161,500 |
| 2026-09-21 | 3.310 | 3.645 | 3.300 | 3.585 | 3.585 | 1,231,000 |
| 2026-09-18 | 3.500 | 3.500 | 3.295 | 3.310 | 3.310 | 948,000 |
| 2026-09-17 | 3.280 | 3.345 | 3.185 | 3.250 | 3.250 | 1,729,500 |
| 2026-09-16 | 3.575 | 3.575 | 3.260 | 3.280 | 3.280 | 764,500 |
| 2026-09-15 | 3.270 | 3.570 | 3.265 | 3.350 | 3.350 | 530,500 |
| 2026-09-14 | 3.200 | 3.480 | 3.200 | 3.425 | 3.425 | 698,500 |
| 2026-09-11 | 3.500 | 3.500 | 3.160 | 3.340 | 3.340 | 1,492,500 |
| 2026-09-10 | 3.530 | 3.530 | 3.330 | 3.450 | 3.450 | 722,000 |
| 2026-09-09 | 3.555 | 3.555 | 3.420 | 3.450 | 3.450 | 510,000 |
| 2026-09-08 | 3.660 | 3.660 | 3.390 | 3.500 | 3.500 | 551,150 |
| 2026-09-07 | 3.695 | 3.695 | 3.415 | 3.500 | 3.500 | 1,420,500 |
| 2026-09-04 | 3.770 | 3.770 | 3.525 | 3.555 | 3.555 | 1,051,500 |
| 2026-09-03 | 3.770 | 3.770 | 3.545 | 3.580 | 3.580 | 679,000 |
| 2026-09-02 | 3.810 | 3.810 | 3.450 | 3.560 | 3.560 | 1,007,500 |
| 2026-09-01 | 3.830 | 3.830 | 3.525 | 3.550 | 3.550 | 1,072,500 |
| 2026-08-31 | 3.990 | 3.990 | 3.610 | 3.675 | 3.675 | 2,203,500 |
| 2026-08-28 | 4.000 | 4.030 | 3.805 | 3.860 | 3.860 | 1,763,000 |
| 2026-08-27 | 4.095 | 4.195 | 3.980 | 4.045 | 4.045 | 1,175,000 |
| 2026-08-26 | 4.075 | 4.190 | 3.990 | 4.035 | 4.035 | 1,435,000 |
| 2026-08-25 | 4.050 | 4.120 | 3.900 | 3.980 | 3.980 | 1,959,500 |
| 2026-08-24 | 4.075 | 4.185 | 3.850 | 3.890 | 3.890 | 1,340,000 |
| 2026-08-21 | 3.935 | 4.020 | 3.750 | 3.905 | 3.905 | 1,776,166 |
| 2026-08-20 | 3.870 | 4.125 | 3.840 | 4.020 | 4.020 | 2,090,893 |
| 2026-08-19 | 4.035 | 4.035 | 3.705 | 3.750 | 3.750 | 1,807,270 |
| 2026-08-18 | 4.235 | 4.235 | 3.900 | 3.915 | 3.915 | 1,883,930 |
| 2026-08-17 | 4.360 | 4.360 | 4.085 | 4.100 | 4.100 | 1,264,460 |
| 2026-08-14 | 4.605 | 4.630 | 4.325 | 4.360 | 4.360 | 1,070,018 |
| 2026-08-13 | 4.470 | 4.900 | 4.450 | 4.690 | 4.690 | 1,471,180 |
| 2026-08-12 | 4.640 | 4.645 | 4.400 | 4.570 | 4.570 | 1,403,090 |
| 2026-08-11 | 4.400 | 4.955 | 4.400 | 4.635 | 4.635 | 4,716,354 |
| 2026-08-10 | 4.195 | 4.395 | 4.175 | 4.370 | 4.370 | 1,486,500 |
| 2026-08-07 | 3.950 | 4.175 | 3.910 | 4.125 | 4.125 | 1,631,863 |
| 2026-08-06 | 4.000 | 4.005 | 3.840 | 3.940 | 3.940 | 1,621,112 |
| 2026-08-05 | 3.865 | 3.970 | 3.855 | 3.945 | 3.945 | 356,500 |
| 2026-08-04 | 3.930 | 3.965 | 3.800 | 3.865 | 3.865 | 865,000 |
| 2026-08-03 | 3.950 | 3.960 | 3.835 | 3.880 | 3.880 | 797,000 |
| 2026-07-31 | 3.880 | 4.000 | 3.880 | 3.940 | 3.940 | 977,000 |
| 2026-07-30 | 3.930 | 3.970 | 3.760 | 3.870 | 3.870 | 1,265,000 |
| 2026-07-29 | 4.180 | 4.180 | 3.940 | 4.010 | 4.010 | 1,303,250 |
Page 1 of 2 · 64 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.