Antengene Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.610	1.610	1.550	1.550	1.550	106,000
2023-11-15	1.630	1.700	1.630	1.640	1.640	139,500
2023-11-14	1.560	1.640	1.560	1.600	1.600	229,500
2023-11-13	1.670	1.670	1.560	1.600	1.600	371,000
2023-11-10	1.670	1.710	1.670	1.670	1.670	268,329
2023-11-09	1.750	1.790	1.640	1.660	1.660	820,139
2023-11-08	1.840	1.840	1.770	1.800	1.800	265,500
2023-11-07	1.800	1.820	1.680	1.800	1.800	889,500
2023-11-06	1.620	1.820	1.620	1.790	1.790	2,040,000
2023-11-03	1.530	1.590	1.510	1.550	1.550	400,000
2023-11-02	1.450	1.630	1.450	1.520	1.520	328,000
2023-11-01	1.580	1.580	1.500	1.530	1.530	238,500
2023-10-31	1.390	1.580	1.390	1.550	1.550	2,054,500
2023-10-30	1.260	1.480	1.260	1.460	1.460	3,117,169
2023-10-27	1.220	1.300	1.210	1.260	1.260	721,000
2023-10-26	1.250	1.280	1.240	1.250	1.250	264,596
2023-10-25	1.300	1.320	1.250	1.260	1.260	243,000
2023-10-24	1.260	1.320	1.240	1.290	1.290	335,000
2023-10-20	1.310	1.310	1.220	1.260	1.260	272,000
2023-10-19	1.260	1.310	1.230	1.310	1.310	141,500
2023-10-18	1.260	1.280	1.250	1.260	1.260	568,000
2023-10-17	1.320	1.320	1.270	1.320	1.320	205,000
2023-10-16	1.270	1.330	1.250	1.320	1.320	423,500
2023-10-13	1.320	1.350	1.280	1.280	1.280	343,000
2023-10-12	1.270	1.340	1.230	1.320	1.320	1,229,900
2023-10-11	1.160	1.260	1.160	1.210	1.210	495,500
2023-10-10	1.180	1.220	1.150	1.150	1.150	156,500
2023-10-09	1.130	1.140	1.130	1.140	1.140	2,500
2023-10-06	1.120	1.150	1.110	1.130	1.130	70,500
2023-10-05	1.160	1.160	1.100	1.120	1.120	236,000
2023-10-04	1.150	1.160	1.130	1.140	1.140	170,500
2023-10-03	1.200	1.200	1.140	1.180	1.180	432,500
2023-09-29	1.230	1.240	1.180	1.200	1.200	454,500
2023-09-28	1.290	1.370	1.180	1.230	1.230	1,543,000
2023-09-27	1.060	1.350	1.060	1.290	1.290	4,891,000
2023-09-26	1.080	1.080	1.070	1.070	1.070	58,500
2023-09-25	1.070	1.100	1.060	1.070	1.070	80,500
2023-09-22	1.080	1.110	1.040	1.080	1.080	173,000
2023-09-21	1.030	1.050	1.000	1.020	1.020	299,431
2023-09-20	1.050	1.110	1.010	1.020	1.020	496,500
2023-09-19	1.090	1.110	1.060	1.080	1.080	294,000
2023-09-18	1.130	1.170	1.090	1.090	1.090	640,500
2023-09-15	1.190	1.240	1.140	1.140	1.140	7,050,500
2023-09-14	1.190	1.250	1.190	1.190	1.190	143,226
2023-09-13	1.220	1.290	1.190	1.200	1.200	334,500
2023-09-12	1.290	1.300	1.210	1.210	1.210	262,000
2023-09-11	1.290	1.340	1.270	1.290	1.290	565,000
2023-09-07	1.260	1.290	1.230	1.280	1.280	353,500
2023-09-06	1.260	1.260	1.200	1.250	1.250	1,555,000
2023-09-05	1.290	1.290	1.230	1.250	1.250	467,500
2023-09-04	1.210	1.330	1.210	1.290	1.290	603,500
2023-09-01	1.210	1.210	1.210	1.210	1.210	0
2023-08-31	1.330	1.330	1.210	1.210	1.210	1,762,000
2023-08-30	1.350	1.360	1.310	1.330	1.330	642,500
2023-08-29	1.310	1.370	1.290	1.350	1.350	156,500
2023-08-28	1.380	1.380	1.300	1.310	1.310	1,356,000
2023-08-25	1.370	1.390	1.320	1.360	1.360	189,500
2023-08-24	1.400	1.420	1.330	1.410	1.410	687,500
2023-08-23	1.450	1.450	1.360	1.400	1.400	356,500
2023-08-22	1.420	1.490	1.370	1.450	1.450	544,500

← NewerPage 13 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.