Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 3.910 | 3.910 | 3.740 | 3.800 | 3.800 | 1,405,000 |
| 2022-11-22 | 4.280 | 4.280 | 3.860 | 3.980 | 3.980 | 1,211,500 |
| 2022-11-21 | 4.150 | 4.300 | 4.110 | 4.170 | 4.170 | 907,000 |
| 2022-11-18 | 4.350 | 4.350 | 4.180 | 4.210 | 4.210 | 996,000 |
| 2022-11-17 | 4.150 | 4.260 | 4.070 | 4.220 | 4.220 | 1,272,500 |
| 2022-11-16 | 4.490 | 4.690 | 4.140 | 4.200 | 4.200 | 3,319,000 |
| 2022-11-15 | 4.200 | 4.560 | 4.110 | 4.360 | 4.360 | 9,679,500 |
| 2022-11-14 | 3.940 | 4.310 | 3.790 | 4.220 | 4.220 | 4,799,000 |
| 2022-11-11 | 3.810 | 3.850 | 3.680 | 3.730 | 3.730 | 1,728,500 |
| 2022-11-10 | 3.890 | 3.940 | 3.560 | 3.640 | 3.640 | 1,532,000 |
| 2022-11-09 | 4.100 | 4.130 | 3.880 | 3.940 | 3.940 | 1,300,671 |
| 2022-11-08 | 4.320 | 4.320 | 3.980 | 4.030 | 4.030 | 2,333,671 |
| 2022-11-07 | 4.590 | 4.650 | 4.200 | 4.250 | 4.250 | 14,189,500 |
| 2022-11-04 | 3.900 | 4.690 | 3.880 | 4.650 | 4.650 | 14,713,500 |
| 2022-11-03 | 3.670 | 3.950 | 3.670 | 3.820 | 3.820 | 1,525,500 |
| 2022-11-02 | 3.590 | 3.870 | 3.590 | 3.850 | 3.850 | 937,000 |
| 2022-11-01 | 3.440 | 3.560 | 3.330 | 3.550 | 3.550 | 691,121 |
| 2022-10-31 | 3.510 | 3.510 | 3.260 | 3.330 | 3.330 | 489,500 |
| 2022-10-28 | 3.670 | 3.670 | 3.360 | 3.490 | 3.490 | 646,500 |
| 2022-10-27 | 3.750 | 3.750 | 3.570 | 3.620 | 3.620 | 607,500 |
| 2022-10-26 | 3.330 | 3.660 | 3.330 | 3.620 | 3.620 | 881,500 |
| 2022-10-25 | 3.310 | 3.450 | 3.220 | 3.370 | 3.370 | 1,066,500 |
| 2022-10-24 | 3.510 | 3.660 | 3.240 | 3.300 | 3.300 | 816,500 |
| 2022-10-21 | 3.380 | 3.590 | 3.380 | 3.490 | 3.490 | 537,311 |
| 2022-10-20 | 3.400 | 3.560 | 3.380 | 3.400 | 3.400 | 341,500 |
| 2022-10-19 | 3.540 | 3.720 | 3.390 | 3.460 | 3.460 | 979,311 |
| 2022-10-18 | 3.370 | 3.600 | 3.240 | 3.590 | 3.590 | 1,411,000 |
| 2022-10-17 | 3.010 | 3.290 | 3.010 | 3.220 | 3.220 | 1,170,705 |
| 2022-10-14 | 2.920 | 3.170 | 2.920 | 3.040 | 3.040 | 1,522,000 |
| 2022-10-13 | 2.950 | 3.080 | 2.890 | 2.900 | 2.900 | 670,500 |
| 2022-10-12 | 3.080 | 3.080 | 2.910 | 2.980 | 2.980 | 699,500 |
| 2022-10-11 | 3.110 | 3.200 | 2.970 | 3.110 | 3.110 | 853,500 |
| 2022-10-10 | 3.370 | 3.370 | 3.090 | 3.110 | 3.110 | 828,000 |
| 2022-10-07 | 3.400 | 3.500 | 3.250 | 3.370 | 3.370 | 100,500 |
| 2022-10-06 | 3.460 | 3.630 | 3.460 | 3.580 | 3.580 | 237,500 |
| 2022-10-05 | 3.210 | 3.510 | 3.210 | 3.490 | 3.490 | 446,500 |
| 2022-10-03 | 3.180 | 3.330 | 3.150 | 3.190 | 3.190 | 525,500 |
| 2022-09-30 | 3.150 | 3.460 | 3.050 | 3.450 | 3.450 | 1,142,500 |
| 2022-09-29 | 3.230 | 3.290 | 3.110 | 3.140 | 3.140 | 654,000 |
| 2022-09-28 | 3.400 | 3.420 | 3.180 | 3.290 | 3.290 | 1,903,500 |
| 2022-09-27 | 3.170 | 3.490 | 3.160 | 3.420 | 3.420 | 2,429,500 |
| 2022-09-26 | 3.260 | 3.330 | 3.220 | 3.250 | 3.250 | 1,161,500 |
| 2022-09-23 | 3.400 | 3.400 | 3.180 | 3.260 | 3.260 | 2,027,000 |
| 2022-09-22 | 3.420 | 3.420 | 3.320 | 3.370 | 3.370 | 1,580,500 |
| 2022-09-21 | 3.530 | 3.530 | 3.290 | 3.450 | 3.450 | 2,845,500 |
| 2022-09-20 | 3.590 | 3.660 | 3.470 | 3.540 | 3.540 | 3,248,500 |
| 2022-09-19 | 3.680 | 3.770 | 3.510 | 3.620 | 3.620 | 1,523,000 |
| 2022-09-16 | 3.650 | 3.880 | 3.540 | 3.700 | 3.700 | 4,228,000 |
| 2022-09-15 | 3.680 | 3.680 | 3.460 | 3.540 | 3.540 | 3,707,500 |
| 2022-09-14 | 4.270 | 5.000 | 3.510 | 3.650 | 3.650 | 12,585,500 |
| 2022-09-13 | 3.760 | 3.830 | 3.710 | 3.830 | 3.830 | 811,500 |
| 2022-09-09 | 3.710 | 3.830 | 3.700 | 3.790 | 3.790 | 1,178,500 |
| 2022-09-08 | 3.770 | 3.770 | 3.620 | 3.750 | 3.750 | 1,219,000 |
| 2022-09-07 | 3.560 | 3.760 | 3.560 | 3.760 | 3.760 | 1,571,500 |
| 2022-09-06 | 3.630 | 3.680 | 3.520 | 3.640 | 3.640 | 2,474,000 |
| 2022-09-05 | 4.230 | 4.230 | 3.600 | 3.640 | 3.640 | 4,293,250 |
| 2022-09-02 | 4.080 | 4.480 | 4.040 | 4.230 | 4.230 | 8,422,198 |
| 2022-09-01 | 4.100 | 4.260 | 3.940 | 4.050 | 4.050 | 10,617,000 |
| 2022-08-31 | 4.080 | 4.290 | 4.020 | 4.160 | 4.160 | 5,126,000 |
| 2022-08-30 | 4.120 | 4.220 | 4.020 | 4.060 | 4.060 | 951,500 |
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.