Antengene Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.630	0.630	0.570	0.570	0.570	96,500
2024-08-09	0.640	0.640	0.570	0.590	0.590	463,500
2024-08-08	0.610	0.700	0.580	0.590	0.590	1,315,000
2024-08-07	0.540	0.740	0.540	0.620	0.620	2,699,832
2024-08-06	0.530	0.530	0.500	0.530	0.530	334,000
2024-08-05	0.550	0.560	0.510	0.520	0.520	948,000
2024-08-02	0.560	0.570	0.550	0.550	0.550	281,000
2024-08-01	0.560	0.570	0.550	0.550	0.550	74,000
2024-07-31	0.570	0.590	0.550	0.560	0.560	479,500
2024-07-30	0.570	0.570	0.550	0.570	0.570	381,500
2024-07-29	0.550	0.590	0.550	0.570	0.570	346,500
2024-07-26	0.560	0.570	0.550	0.560	0.560	428,971
2024-07-25	0.610	0.610	0.530	0.560	0.560	3,069,751
2024-07-24	0.620	0.630	0.600	0.610	0.610	460,000
2024-07-23	0.630	0.650	0.620	0.640	0.640	198,000
2024-07-22	0.690	0.690	0.630	0.650	0.650	402,000
2024-07-19	0.670	0.670	0.620	0.650	0.650	856,502
2024-07-18	0.700	0.700	0.680	0.680	0.680	442,000
2024-07-17	0.770	0.770	0.690	0.730	0.730	1,214,500
2024-07-16	0.710	0.750	0.700	0.740	0.740	877,500
2024-07-15	0.710	0.750	0.690	0.720	0.720	1,349,000
2024-07-12	0.700	0.710	0.690	0.700	0.700	836,500
2024-07-11	0.690	0.700	0.690	0.690	0.690	272,500
2024-07-10	0.680	0.700	0.680	0.690	0.690	231,500
2024-07-09	0.710	0.710	0.680	0.680	0.680	799,000
2024-07-08	0.760	0.760	0.700	0.720	0.720	392,500
2024-07-05	0.750	0.770	0.730	0.750	0.750	377,000
2024-07-04	0.730	0.750	0.730	0.750	0.750	53,500
2024-07-03	0.760	0.760	0.740	0.760	0.760	238,500
2024-07-02	0.780	0.780	0.730	0.750	0.750	760,000
2024-06-28	0.780	0.800	0.770	0.780	0.780	92,500
2024-06-27	0.760	0.800	0.760	0.780	0.780	141,500
2024-06-26	0.780	0.800	0.770	0.780	0.780	667,000
2024-06-25	0.800	0.810	0.790	0.810	0.810	308,500
2024-06-24	0.830	0.830	0.800	0.810	0.810	305,000
2024-06-21	0.830	0.840	0.820	0.820	0.820	191,500
2024-06-20	0.850	0.880	0.810	0.820	0.820	373,500
2024-06-19	0.880	0.900	0.830	0.840	0.840	519,000
2024-06-18	0.890	0.900	0.880	0.900	0.900	227,000
2024-06-17	0.920	0.920	0.910	0.910	0.910	158,500
2024-06-14	0.940	0.940	0.910	0.920	0.920	180,000
2024-06-13	0.960	0.960	0.940	0.940	0.940	144,000
2024-06-12	0.960	0.980	0.940	0.980	0.980	74,000
2024-06-11	0.950	0.960	0.940	0.960	0.960	70,500
2024-06-07	0.950	0.970	0.930	0.970	0.970	244,500
2024-06-06	0.970	0.970	0.960	0.960	0.960	10,000
2024-06-05	0.980	0.980	0.970	0.970	0.970	23,000
2024-06-04	0.980	0.990	0.970	0.990	0.990	57,500
2024-06-03	0.990	0.990	0.950	0.980	0.980	156,500
2024-05-31	0.970	0.970	0.960	0.970	0.970	142,000
2024-05-30	0.960	0.970	0.950	0.970	0.970	67,000
2024-05-29	0.980	0.990	0.950	0.990	0.990	316,500
2024-05-28	0.960	1.000	0.950	0.980	0.980	161,000
2024-05-27	0.980	1.020	0.960	0.980	0.980	173,000
2024-05-24	0.990	0.990	0.980	0.980	0.980	144,000
2024-05-23	1.000	1.020	0.990	0.990	0.990	104,500
2024-05-22	1.020	1.020	1.000	1.020	1.020	227,500
2024-05-21	1.080	1.080	0.980	1.000	1.000	978,000
2024-05-20	1.050	1.080	1.010	1.050	1.050	1,105,000
2024-05-17	0.950	1.060	0.950	0.990	0.990	772,500

← NewerPage 10 of 21 · 1,235 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.