Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 4.000 | 4.160 | 4.000 | 4.140 | 4.140 | 1,012,000 |
| 2022-08-26 | 4.000 | 4.430 | 4.000 | 4.100 | 4.100 | 7,332,500 |
| 2022-08-25 | 3.880 | 4.090 | 3.880 | 4.090 | 4.090 | 1,707,500 |
| 2022-08-24 | 4.010 | 4.280 | 3.800 | 4.000 | 4.000 | 7,054,500 |
| 2022-08-23 | 4.000 | 4.100 | 3.810 | 4.000 | 4.000 | 7,774,500 |
| 2022-08-22 | 3.960 | 4.090 | 3.780 | 4.040 | 4.040 | 2,913,500 |
| 2022-08-19 | 3.920 | 4.040 | 3.820 | 3.930 | 3.930 | 4,048,000 |
| 2022-08-18 | 4.020 | 4.090 | 3.770 | 3.920 | 3.920 | 12,343,660 |
| 2022-08-17 | 4.060 | 4.180 | 4.010 | 4.010 | 4.010 | 1,243,500 |
| 2022-08-16 | 4.590 | 4.590 | 3.900 | 4.060 | 4.060 | 12,356,500 |
| 2022-08-15 | 4.720 | 4.720 | 4.510 | 4.540 | 4.540 | 840,500 |
| 2022-08-12 | 4.970 | 4.970 | 4.560 | 4.620 | 4.620 | 7,578,500 |
| 2022-08-11 | 4.830 | 4.970 | 4.730 | 4.930 | 4.930 | 9,095,500 |
| 2022-08-10 | 4.870 | 4.870 | 4.500 | 4.830 | 4.830 | 5,305,000 |
| 2022-08-09 | 4.820 | 4.910 | 4.690 | 4.820 | 4.820 | 1,960,000 |
| 2022-08-08 | 4.690 | 4.960 | 4.510 | 4.820 | 4.820 | 10,592,500 |
| 2022-08-05 | 5.100 | 5.300 | 4.640 | 4.670 | 4.670 | 14,933,000 |
| 2022-08-04 | 5.330 | 5.330 | 4.940 | 5.090 | 5.090 | 10,218,000 |
| 2022-08-03 | 5.310 | 5.480 | 5.180 | 5.220 | 5.220 | 2,336,500 |
| 2022-08-02 | 5.800 | 5.800 | 5.050 | 5.270 | 5.270 | 2,571,500 |
| 2022-08-01 | 5.200 | 5.580 | 5.000 | 5.510 | 5.510 | 6,500,000 |
| 2022-07-29 | 5.350 | 5.440 | 5.190 | 5.190 | 5.190 | 2,415,000 |
| 2022-07-28 | 5.500 | 5.850 | 5.350 | 5.390 | 5.390 | 5,150,500 |
| 2022-07-27 | 5.470 | 5.590 | 5.320 | 5.430 | 5.430 | 1,301,000 |
| 2022-07-26 | 5.410 | 5.590 | 5.260 | 5.470 | 5.470 | 1,424,500 |
| 2022-07-25 | 5.500 | 5.500 | 5.260 | 5.350 | 5.350 | 349,500 |
| 2022-07-22 | 5.610 | 5.610 | 5.500 | 5.500 | 5.500 | 274,000 |
| 2022-07-21 | 5.740 | 5.740 | 5.530 | 5.610 | 5.610 | 192,500 |
| 2022-07-20 | 5.760 | 5.840 | 5.590 | 5.610 | 5.610 | 165,000 |
| 2022-07-19 | 5.780 | 5.830 | 5.540 | 5.590 | 5.590 | 359,000 |
| 2022-07-18 | 5.710 | 5.980 | 5.540 | 5.830 | 5.830 | 166,016 |
| 2022-07-15 | 6.160 | 6.160 | 5.700 | 5.700 | 5.700 | 517,500 |
| 2022-07-14 | 6.260 | 6.360 | 6.060 | 6.150 | 6.150 | 295,500 |
| 2022-07-13 | 6.330 | 6.440 | 6.100 | 6.140 | 6.140 | 387,000 |
| 2022-07-12 | 6.760 | 6.770 | 6.300 | 6.330 | 6.330 | 507,000 |
| 2022-07-11 | 6.730 | 6.880 | 6.580 | 6.770 | 6.770 | 274,500 |
| 2022-07-08 | 6.650 | 6.780 | 6.650 | 6.690 | 6.690 | 334,500 |
| 2022-07-07 | 6.990 | 7.000 | 6.440 | 6.650 | 6.650 | 526,500 |
| 2022-07-06 | 7.060 | 7.060 | 6.700 | 6.770 | 6.770 | 724,000 |
| 2022-07-05 | 6.920 | 7.010 | 6.680 | 6.780 | 6.780 | 632,000 |
| 2022-07-04 | 7.100 | 7.100 | 6.830 | 6.900 | 6.900 | 475,500 |
| 2022-06-30 | 7.240 | 7.300 | 6.710 | 7.050 | 7.050 | 543,500 |
| 2022-06-29 | 7.560 | 7.560 | 7.080 | 7.190 | 7.190 | 574,000 |
| 2022-06-28 | 7.500 | 7.620 | 7.350 | 7.590 | 7.590 | 451,000 |
| 2022-06-27 | 7.370 | 7.550 | 7.190 | 7.490 | 7.490 | 1,702,000 |
| 2022-06-24 | 7.100 | 7.200 | 6.980 | 7.190 | 7.190 | 1,232,500 |
| 2022-06-23 | 6.930 | 7.110 | 6.840 | 7.010 | 7.010 | 537,000 |
| 2022-06-22 | 7.050 | 7.210 | 6.820 | 6.930 | 6.930 | 574,500 |
| 2022-06-21 | 6.780 | 7.040 | 6.700 | 6.960 | 6.960 | 785,000 |
| 2022-06-20 | 6.850 | 6.910 | 6.620 | 6.780 | 6.780 | 549,000 |
| 2022-06-17 | 6.960 | 6.970 | 6.650 | 6.800 | 6.800 | 691,500 |
| 2022-06-16 | 7.260 | 7.260 | 6.880 | 6.960 | 6.960 | 290,000 |
| 2022-06-15 | 7.100 | 7.180 | 6.920 | 7.150 | 7.150 | 592,603 |
| 2022-06-14 | 6.850 | 6.980 | 6.720 | 6.980 | 6.980 | 218,603 |
| 2022-06-13 | 6.720 | 7.090 | 6.720 | 7.040 | 7.040 | 430,500 |
| 2022-06-10 | 6.650 | 7.200 | 6.650 | 7.200 | 7.200 | 921,500 |
| 2022-06-09 | 7.170 | 7.270 | 6.740 | 6.920 | 6.920 | 518,000 |
| 2022-06-08 | 7.180 | 7.350 | 7.000 | 7.170 | 7.170 | 821,000 |
| 2022-06-07 | 7.030 | 7.270 | 7.030 | 7.180 | 7.180 | 513,500 |
| 2022-06-06 | 6.790 | 7.030 | 6.550 | 7.030 | 7.030 | 296,500 |
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.