Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.000 | 1.020 | 0.950 | 0.950 | 0.950 | 1,391,500 |
| 2024-05-14 | 0.970 | 1.010 | 0.970 | 0.970 | 0.970 | 557,000 |
| 2024-05-13 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 156,000 |
| 2024-05-10 | 1.030 | 1.060 | 1.020 | 1.030 | 1.030 | 305,000 |
| 2024-05-09 | 1.080 | 1.080 | 1.020 | 1.060 | 1.060 | 527,000 |
| 2024-05-08 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 394,000 |
| 2024-05-07 | 1.190 | 1.190 | 1.060 | 1.070 | 1.070 | 300,500 |
| 2024-05-06 | 1.060 | 1.180 | 1.060 | 1.120 | 1.120 | 1,440,500 |
| 2024-05-03 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 451,500 |
| 2024-05-02 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 211,500 |
| 2024-04-30 | 0.980 | 1.050 | 0.950 | 1.020 | 1.020 | 843,500 |
| 2024-04-29 | 0.930 | 0.970 | 0.930 | 0.940 | 0.940 | 397,000 |
| 2024-04-26 | 0.840 | 0.930 | 0.820 | 0.930 | 0.930 | 1,690,327 |
| 2024-04-25 | 0.860 | 0.950 | 0.850 | 0.860 | 0.860 | 275,500 |
| 2024-04-24 | 0.870 | 0.920 | 0.800 | 0.870 | 0.870 | 492,000 |
| 2024-04-23 | 0.790 | 0.900 | 0.790 | 0.850 | 0.850 | 255,500 |
| 2024-04-22 | 0.840 | 0.850 | 0.770 | 0.790 | 0.790 | 442,000 |
| 2024-04-19 | 0.860 | 0.880 | 0.820 | 0.830 | 0.830 | 161,727 |
| 2024-04-18 | 0.880 | 0.900 | 0.840 | 0.860 | 0.860 | 182,000 |
| 2024-04-17 | 0.920 | 0.920 | 0.810 | 0.890 | 0.890 | 390,000 |
| 2024-04-16 | 0.940 | 0.940 | 0.910 | 0.910 | 0.910 | 75,500 |
| 2024-04-15 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 39,000 |
| 2024-04-12 | 0.990 | 1.000 | 0.920 | 0.950 | 0.950 | 642,500 |
| 2024-04-11 | 0.960 | 0.980 | 0.960 | 0.970 | 0.970 | 25,875 |
| 2024-04-10 | 0.940 | 0.990 | 0.940 | 0.960 | 0.960 | 166,500 |
| 2024-04-09 | 0.940 | 1.000 | 0.930 | 0.940 | 0.940 | 193,500 |
| 2024-04-08 | 0.880 | 0.940 | 0.880 | 0.920 | 0.920 | 93,000 |
| 2024-04-05 | 0.910 | 0.920 | 0.890 | 0.890 | 0.890 | 208,000 |
| 2024-04-03 | 0.960 | 0.970 | 0.910 | 0.920 | 0.920 | 193,500 |
| 2024-04-02 | 1.000 | 1.000 | 0.930 | 0.960 | 0.960 | 367,500 |
| 2024-03-28 | 1.020 | 1.030 | 0.980 | 1.000 | 1.000 | 362,500 |
| 2024-03-27 | 1.020 | 1.030 | 1.010 | 1.010 | 1.010 | 97,500 |
| 2024-03-26 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 115,000 |
| 2024-03-25 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 578,500 |
| 2024-03-22 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 145,500 |
| 2024-03-21 | 1.120 | 1.140 | 1.090 | 1.120 | 1.120 | 611,000 |
| 2024-03-20 | 1.100 | 1.130 | 1.090 | 1.120 | 1.120 | 84,000 |
| 2024-03-19 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 54,500 |
| 2024-03-18 | 1.140 | 1.140 | 1.100 | 1.120 | 1.120 | 216,000 |
| 2024-03-15 | 1.150 | 1.190 | 1.120 | 1.150 | 1.150 | 1,122,000 |
| 2024-03-14 | 1.080 | 1.160 | 1.050 | 1.120 | 1.120 | 862,000 |
| 2024-03-13 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 706,251 |
| 2024-03-12 | 1.100 | 1.100 | 1.050 | 1.060 | 1.060 | 424,500 |
| 2024-03-11 | 1.070 | 1.110 | 1.050 | 1.060 | 1.060 | 656,000 |
| 2024-03-08 | 1.070 | 1.110 | 1.070 | 1.070 | 1.070 | 154,500 |
| 2024-03-07 | 1.100 | 1.120 | 1.060 | 1.070 | 1.070 | 817,000 |
| 2024-03-06 | 1.290 | 1.290 | 1.090 | 1.100 | 1.100 | 856,000 |
| 2024-03-05 | 1.110 | 1.120 | 1.090 | 1.100 | 1.100 | 1,057,000 |
| 2024-03-04 | 1.190 | 1.190 | 1.090 | 1.110 | 1.110 | 1,182,000 |
| 2024-03-01 | 1.210 | 1.220 | 1.120 | 1.190 | 1.190 | 655,500 |
| 2024-02-29 | 1.220 | 1.260 | 1.220 | 1.240 | 1.240 | 334,500 |
| 2024-02-28 | 1.260 | 1.300 | 1.220 | 1.250 | 1.250 | 697,000 |
| 2024-02-27 | 1.210 | 1.230 | 1.180 | 1.220 | 1.220 | 420,751 |
| 2024-02-26 | 1.180 | 1.240 | 1.180 | 1.190 | 1.190 | 462,000 |
| 2024-02-23 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 267,424 |
| 2024-02-22 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 140,000 |
| 2024-02-21 | 1.180 | 1.260 | 1.180 | 1.200 | 1.200 | 769,500 |
| 2024-02-20 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 169,500 |
| 2024-02-19 | 1.240 | 1.240 | 1.140 | 1.170 | 1.170 | 285,500 |
| 2024-02-16 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 667,000 |
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.