Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 4.300 | 4.310 | 4.120 | 4.140 | 4.140 | 1,032,500 |
| 2023-02-22 | 4.330 | 4.330 | 4.200 | 4.250 | 4.250 | 646,500 |
| 2023-02-21 | 4.540 | 4.540 | 4.310 | 4.320 | 4.320 | 747,000 |
| 2023-02-20 | 4.290 | 4.480 | 4.280 | 4.480 | 4.480 | 827,000 |
| 2023-02-17 | 4.440 | 4.440 | 4.320 | 4.380 | 4.380 | 351,500 |
| 2023-02-16 | 4.490 | 4.620 | 4.350 | 4.410 | 4.410 | 2,100,000 |
| 2023-02-15 | 4.790 | 4.790 | 4.390 | 4.450 | 4.450 | 2,660,000 |
| 2023-02-14 | 4.860 | 4.890 | 4.670 | 4.710 | 4.710 | 1,411,500 |
| 2023-02-13 | 4.910 | 4.970 | 4.830 | 4.930 | 4.930 | 901,500 |
| 2023-02-10 | 5.250 | 5.250 | 4.930 | 4.970 | 4.970 | 1,761,000 |
| 2023-02-09 | 4.970 | 5.200 | 4.920 | 5.190 | 5.190 | 1,919,500 |
| 2023-02-08 | 5.060 | 5.130 | 4.920 | 5.000 | 5.000 | 964,000 |
| 2023-02-07 | 4.960 | 5.140 | 4.930 | 5.040 | 5.040 | 1,478,000 |
| 2023-02-06 | 5.600 | 5.610 | 4.950 | 4.960 | 4.960 | 4,646,500 |
| 2023-02-03 | 5.710 | 6.030 | 5.560 | 5.560 | 5.560 | 4,026,000 |
| 2023-02-02 | 5.560 | 6.280 | 5.560 | 5.710 | 5.710 | 6,327,404 |
| 2023-02-01 | 5.140 | 5.560 | 5.070 | 5.510 | 5.510 | 2,153,500 |
| 2023-01-31 | 5.200 | 5.270 | 4.950 | 5.160 | 5.160 | 2,594,000 |
| 2023-01-30 | 5.600 | 5.670 | 5.200 | 5.200 | 5.200 | 2,793,500 |
| 2023-01-27 | 5.550 | 5.760 | 5.400 | 5.480 | 5.480 | 597,500 |
| 2023-01-26 | 5.510 | 5.590 | 5.400 | 5.530 | 5.530 | 382,500 |
| 2023-01-20 | 5.570 | 5.600 | 5.250 | 5.300 | 5.300 | 525,000 |
| 2023-01-19 | 5.620 | 5.620 | 5.370 | 5.510 | 5.510 | 647,000 |
| 2023-01-18 | 5.540 | 5.630 | 5.280 | 5.400 | 5.400 | 2,449,500 |
| 2023-01-17 | 6.040 | 6.070 | 5.560 | 5.620 | 5.620 | 2,594,500 |
| 2023-01-16 | 6.160 | 6.500 | 5.960 | 6.100 | 6.100 | 2,503,577 |
| 2023-01-13 | 5.890 | 6.400 | 5.800 | 6.210 | 6.210 | 2,886,000 |
| 2023-01-12 | 6.180 | 6.200 | 5.720 | 5.800 | 5.800 | 1,227,197 |
| 2023-01-11 | 6.100 | 6.280 | 5.970 | 6.040 | 6.040 | 1,768,000 |
| 2023-01-10 | 6.120 | 6.560 | 6.060 | 6.080 | 6.080 | 2,241,948 |
| 2023-01-09 | 5.930 | 6.300 | 5.930 | 6.230 | 6.230 | 896,275 |
| 2023-01-06 | 6.080 | 6.270 | 5.840 | 5.950 | 5.950 | 1,883,727 |
| 2023-01-05 | 5.500 | 6.220 | 5.500 | 6.100 | 6.100 | 3,911,545 |
| 2023-01-04 | 5.140 | 5.470 | 5.060 | 5.430 | 5.430 | 1,853,978 |
| 2023-01-03 | 5.040 | 5.250 | 4.910 | 5.150 | 5.150 | 657,500 |
| 2022-12-30 | 5.300 | 5.430 | 5.130 | 5.150 | 5.150 | 509,000 |
| 2022-12-29 | 5.280 | 5.450 | 5.130 | 5.360 | 5.360 | 679,000 |
| 2022-12-28 | 5.100 | 5.580 | 5.100 | 5.280 | 5.280 | 1,927,000 |
| 2022-12-23 | 4.690 | 5.540 | 4.690 | 5.080 | 5.080 | 8,568,000 |
| 2022-12-22 | 4.640 | 4.820 | 4.600 | 4.690 | 4.690 | 1,183,136 |
| 2022-12-21 | 4.420 | 4.760 | 4.420 | 4.640 | 4.640 | 994,000 |
| 2022-12-20 | 4.390 | 4.680 | 4.390 | 4.490 | 4.490 | 1,219,000 |
| 2022-12-19 | 4.500 | 4.670 | 4.440 | 4.460 | 4.460 | 984,500 |
| 2022-12-16 | 4.610 | 4.740 | 4.450 | 4.500 | 4.500 | 1,211,000 |
| 2022-12-15 | 4.840 | 4.870 | 4.600 | 4.650 | 4.650 | 955,500 |
| 2022-12-14 | 4.630 | 4.980 | 4.610 | 4.870 | 4.870 | 1,677,000 |
| 2022-12-13 | 4.550 | 4.830 | 4.500 | 4.640 | 4.640 | 2,405,000 |
| 2022-12-12 | 4.670 | 4.850 | 4.580 | 4.580 | 4.580 | 1,116,000 |
| 2022-12-09 | 4.730 | 4.900 | 4.640 | 4.780 | 4.780 | 2,022,000 |
| 2022-12-08 | 4.380 | 4.850 | 4.360 | 4.740 | 4.740 | 1,986,500 |
| 2022-12-07 | 4.550 | 4.750 | 4.350 | 4.360 | 4.360 | 5,757,633 |
| 2022-12-06 | 4.370 | 4.680 | 4.210 | 4.510 | 4.510 | 6,882,789 |
| 2022-12-05 | 4.180 | 4.680 | 4.140 | 4.480 | 4.480 | 3,847,028 |
| 2022-12-02 | 3.950 | 4.190 | 3.950 | 4.100 | 4.100 | 1,502,528 |
| 2022-12-01 | 3.970 | 4.150 | 3.960 | 3.990 | 3.990 | 1,109,000 |
| 2022-11-30 | 3.880 | 3.950 | 3.850 | 3.950 | 3.950 | 1,064,500 |
| 2022-11-29 | 3.830 | 3.950 | 3.720 | 3.900 | 3.900 | 893,000 |
| 2022-11-28 | 3.680 | 3.850 | 3.610 | 3.820 | 3.820 | 537,000 |
| 2022-11-25 | 3.890 | 3.890 | 3.710 | 3.740 | 3.740 | 486,000 |
| 2022-11-24 | 3.880 | 3.900 | 3.760 | 3.810 | 3.810 | 747,000 |
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.