Antengene Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.170	1.180	1.150	1.180	1.180	138,000
2024-02-14	1.180	1.210	1.150	1.180	1.180	66,500
2024-02-09	1.220	1.220	1.220	1.220	1.220	95,000
2024-02-08	1.290	1.340	1.210	1.220	1.220	170,500
2024-02-07	1.320	1.390	1.200	1.270	1.270	259,000
2024-02-06	1.240	1.340	1.220	1.330	1.330	274,500
2024-02-05	1.240	1.260	1.180	1.240	1.240	136,500
2024-02-02	1.280	1.280	1.130	1.260	1.260	109,000
2024-02-01	1.120	1.340	1.120	1.280	1.280	410,500
2024-01-31	1.280	1.290	1.200	1.290	1.290	118,500
2024-01-30	1.360	1.410	1.280	1.300	1.300	408,000
2024-01-29	1.430	1.540	1.380	1.380	1.380	163,500
2024-01-26	1.540	1.540	1.380	1.480	1.480	75,000
2024-01-25	1.370	1.550	1.370	1.480	1.480	125,000
2024-01-24	1.550	1.550	1.400	1.400	1.400	73,000
2024-01-23	1.390	1.580	1.340	1.570	1.570	270,500
2024-01-22	1.580	1.580	1.300	1.300	1.300	187,000
2024-01-19	1.460	1.500	1.370	1.400	1.400	188,000
2024-01-18	1.420	1.550	1.300	1.540	1.540	397,500
2024-01-17	1.530	1.530	1.400	1.400	1.400	521,500
2024-01-16	1.620	1.660	1.500	1.600	1.600	244,000
2024-01-15	1.670	1.670	1.670	1.670	1.670	120,000
2024-01-12	1.730	1.750	1.660	1.720	1.720	115,000
2024-01-11	1.760	1.800	1.750	1.800	1.800	11,000
2024-01-10	1.750	1.790	1.720	1.780	1.780	27,000
2024-01-09	1.830	1.830	1.750	1.760	1.760	40,000
2024-01-08	1.860	1.860	1.800	1.830	1.830	113,500
2024-01-05	1.840	1.860	1.840	1.860	1.860	20,500
2024-01-04	1.850	1.900	1.830	1.900	1.900	65,227
2024-01-03	1.950	1.960	1.880	1.910	1.910	94,000
2024-01-02	2.000	2.000	1.910	2.000	2.000	94,000
2023-12-29	1.800	2.000	1.800	2.000	2.000	222,500
2023-12-28	1.760	1.880	1.730	1.880	1.880	202,500
2023-12-27	1.750	1.850	1.740	1.780	1.780	413,000
2023-12-22	1.640	1.680	1.640	1.660	1.660	230,500
2023-12-21	1.610	1.770	1.610	1.680	1.680	534,000
2023-12-20	1.770	1.770	1.710	1.730	1.730	149,500
2023-12-19	1.700	1.800	1.620	1.770	1.770	161,970
2023-12-18	1.870	1.870	1.690	1.800	1.800	673,000
2023-12-15	1.920	1.920	1.840	1.850	1.850	319,500
2023-12-14	1.950	2.030	1.900	1.920	1.920	221,500
2023-12-13	2.040	2.100	1.950	1.950	1.950	869,500
2023-12-12	2.100	2.170	2.080	2.100	2.100	606,500
2023-12-11	2.000	2.180	1.950	2.170	2.170	833,500
2023-12-08	2.010	2.170	1.950	2.170	2.170	605,000
2023-12-07	1.910	2.090	1.910	2.080	2.080	728,000
2023-12-06	1.920	2.010	1.760	1.980	1.980	905,000
2023-12-05	2.200	2.200	1.860	1.940	1.940	1,606,500
2023-12-04	2.090	2.250	2.090	2.220	2.220	797,500
2023-12-01	2.030	2.200	2.000	2.100	2.100	1,379,000
2023-11-30	1.950	2.150	1.930	2.060	2.060	1,035,500
2023-11-29	1.930	2.120	1.910	1.990	1.990	1,699,000
2023-11-28	1.770	2.010	1.770	1.960	1.960	2,050,000
2023-11-27	1.760	1.780	1.720	1.760	1.760	433,500
2023-11-24	1.700	1.780	1.650	1.760	1.760	1,055,269
2023-11-23	1.580	1.700	1.580	1.690	1.690	279,500
2023-11-22	1.660	1.740	1.600	1.600	1.600	637,500
2023-11-21	1.700	1.740	1.620	1.690	1.690	579,000
2023-11-20	1.560	1.710	1.560	1.690	1.690	491,500
2023-11-17	1.610	1.630	1.550	1.600	1.600	249,500

← NewerPage 12 of 21 · 1,230 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.