Antengene Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.430	1.450	1.360	1.370	1.370	816,000
2023-08-18	1.450	1.500	1.400	1.400	1.400	496,500
2023-08-17	1.420	1.500	1.380	1.490	1.490	513,000
2023-08-16	1.540	1.550	1.430	1.450	1.450	384,000
2023-08-15	1.510	1.590	1.420	1.490	1.490	1,649,500
2023-08-14	1.430	1.560	1.330	1.500	1.500	2,265,500
2023-08-11	1.440	1.460	1.330	1.340	1.340	654,000
2023-08-10	1.310	1.340	1.300	1.330	1.330	168,000
2023-08-09	1.300	1.370	1.300	1.310	1.310	792,000
2023-08-08	1.350	1.400	1.300	1.320	1.320	1,386,500
2023-08-07	1.390	1.390	1.320	1.340	1.340	732,500
2023-08-04	1.410	1.410	1.380	1.380	1.380	508,500
2023-08-03	1.410	1.410	1.360	1.390	1.390	567,000
2023-08-02	1.470	1.510	1.400	1.400	1.400	1,136,500
2023-08-01	1.590	1.600	1.470	1.560	1.560	1,196,500
2023-07-31	1.680	1.680	1.510	1.540	1.540	1,796,000
2023-07-28	1.350	1.610	1.340	1.590	1.590	3,252,500
2023-07-27	1.380	1.430	1.330	1.350	1.350	1,149,500
2023-07-26	1.320	1.370	1.320	1.360	1.360	775,000
2023-07-25	1.430	1.430	1.350	1.360	1.360	1,061,500
2023-07-24	1.390	1.420	1.340	1.380	1.380	609,000
2023-07-21	1.420	1.510	1.400	1.400	1.400	609,000
2023-07-20	1.410	1.440	1.390	1.410	1.410	600,000
2023-07-19	1.460	1.460	1.400	1.410	1.410	1,291,000
2023-07-18	1.600	1.620	1.420	1.450	1.450	1,485,500
2023-07-14	1.650	1.660	1.520	1.520	1.520	731,500
2023-07-13	1.480	1.590	1.480	1.580	1.580	714,000
2023-07-12	1.420	1.520	1.360	1.480	1.480	601,500
2023-07-11	1.500	1.540	1.470	1.500	1.500	640,500
2023-07-10	1.470	1.510	1.390	1.490	1.490	785,500
2023-07-07	1.450	1.450	1.380	1.420	1.420	705,000
2023-07-06	1.570	1.570	1.430	1.440	1.440	1,614,000
2023-07-05	1.680	1.700	1.560	1.590	1.590	580,500
2023-07-04	1.550	1.730	1.540	1.680	1.680	1,509,500
2023-07-03	1.560	1.630	1.540	1.540	1.540	672,000
2023-06-30	1.590	1.590	1.500	1.550	1.550	1,085,900
2023-06-29	1.500	1.500	1.400	1.500	1.500	773,500
2023-06-28	1.480	1.480	1.370	1.450	1.450	1,151,000
2023-06-27	1.440	1.450	1.400	1.440	1.440	2,592,501
2023-06-26	1.540	1.540	1.400	1.440	1.440	1,161,000
2023-06-23	1.540	1.540	1.360	1.400	1.400	2,490,500
2023-06-21	1.610	1.610	1.520	1.530	1.530	1,201,000
2023-06-20	1.650	1.650	1.550	1.600	1.600	1,948,000
2023-06-19	1.800	1.800	1.630	1.660	1.660	1,904,500
2023-06-16	1.860	1.940	1.810	1.830	1.830	2,768,000
2023-06-15	1.700	1.890	1.660	1.830	1.830	2,142,500
2023-06-14	1.710	1.740	1.670	1.680	1.680	1,352,500
2023-06-13	1.750	1.780	1.710	1.730	1.730	935,000
2023-06-12	1.880	1.880	1.710	1.750	1.750	982,000
2023-06-09	1.780	1.840	1.780	1.810	1.810	909,500
2023-06-08	1.810	1.810	1.760	1.780	1.780	1,176,000
2023-06-07	1.970	1.970	1.820	1.830	1.830	860,500
2023-06-06	1.950	2.000	1.900	1.900	1.900	606,000
2023-06-05	1.840	2.000	1.800	1.960	1.960	1,367,000
2023-06-02	1.840	1.980	1.830	1.830	1.830	1,894,500
2023-06-01	1.990	1.990	1.800	1.810	1.810	1,480,500
2023-05-31	1.910	1.920	1.840	1.850	1.850	6,310,000
2023-05-30	1.920	1.960	1.850	1.950	1.950	871,500
2023-05-29	2.090	2.240	1.950	1.960	1.960	1,090,000
2023-05-25	2.070	2.090	2.000	2.090	2.090	921,000

← NewerPage 14 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.