Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 6.960 | 6.960 | 6.530 | 6.560 | 6.560 | 288,000 |
| 2022-06-01 | 7.240 | 7.240 | 6.970 | 7.030 | 7.030 | 134,500 |
| 2022-05-31 | 6.970 | 7.210 | 6.970 | 7.140 | 7.140 | 2,031,500 |
| 2022-05-30 | 7.310 | 7.310 | 7.000 | 7.100 | 7.100 | 285,500 |
| 2022-05-27 | 6.960 | 7.270 | 6.760 | 7.220 | 7.220 | 618,500 |
| 2022-05-26 | 6.740 | 6.940 | 6.700 | 6.900 | 6.900 | 283,500 |
| 2022-05-25 | 6.930 | 6.930 | 6.680 | 6.740 | 6.740 | 274,500 |
| 2022-05-24 | 6.580 | 6.900 | 6.570 | 6.900 | 6.900 | 444,000 |
| 2022-05-23 | 6.810 | 6.960 | 6.570 | 6.720 | 6.720 | 1,179,500 |
| 2022-05-20 | 6.960 | 6.990 | 6.770 | 6.770 | 6.770 | 473,500 |
| 2022-05-19 | 6.610 | 6.880 | 6.580 | 6.810 | 6.810 | 223,000 |
| 2022-05-18 | 6.700 | 6.850 | 6.600 | 6.740 | 6.740 | 677,000 |
| 2022-05-17 | 6.800 | 6.890 | 6.620 | 6.830 | 6.830 | 553,000 |
| 2022-05-16 | 6.460 | 6.620 | 6.400 | 6.620 | 6.620 | 1,048,000 |
| 2022-05-13 | 6.010 | 6.370 | 6.010 | 6.360 | 6.360 | 1,147,500 |
| 2022-05-12 | 6.000 | 6.120 | 5.840 | 5.980 | 5.980 | 1,689,500 |
| 2022-05-11 | 5.920 | 6.110 | 5.920 | 6.000 | 6.000 | 701,000 |
| 2022-05-10 | 5.940 | 6.080 | 5.590 | 5.920 | 5.920 | 4,204,500 |
| 2022-05-06 | 6.290 | 6.400 | 5.910 | 5.940 | 5.940 | 2,484,208 |
| 2022-05-05 | 6.160 | 6.370 | 5.990 | 6.250 | 6.250 | 3,674,000 |
| 2022-05-04 | 6.200 | 6.490 | 6.030 | 6.150 | 6.150 | 2,508,500 |
| 2022-05-03 | 6.180 | 6.300 | 6.180 | 6.290 | 6.290 | 513,500 |
| 2022-04-29 | 6.100 | 6.350 | 6.070 | 6.180 | 6.180 | 393,500 |
| 2022-04-28 | 6.050 | 6.150 | 5.930 | 6.140 | 6.140 | 420,500 |
| 2022-04-27 | 5.800 | 6.240 | 5.710 | 6.110 | 6.110 | 985,000 |
| 2022-04-26 | 5.990 | 6.200 | 5.820 | 5.930 | 5.930 | 1,556,500 |
| 2022-04-25 | 6.000 | 6.130 | 5.880 | 5.990 | 5.990 | 2,101,500 |
| 2022-04-22 | 5.990 | 6.400 | 5.830 | 6.180 | 6.180 | 2,100,000 |
| 2022-04-21 | 6.400 | 6.610 | 5.980 | 6.120 | 6.120 | 2,649,000 |
| 2022-04-20 | 6.850 | 6.860 | 6.360 | 6.450 | 6.450 | 4,454,500 |
| 2022-04-19 | 7.800 | 7.800 | 6.760 | 6.760 | 6.760 | 5,479,000 |
| 2022-04-14 | 7.020 | 7.690 | 6.820 | 7.650 | 7.650 | 7,174,000 |
| 2022-04-13 | 8.180 | 8.410 | 6.990 | 7.020 | 7.020 | 8,527,500 |
| 2022-04-12 | 7.200 | 8.280 | 6.810 | 8.180 | 8.180 | 5,858,864 |
| 2022-04-11 | 7.100 | 7.470 | 6.780 | 7.070 | 7.070 | 3,720,500 |
| 2022-04-08 | 7.210 | 7.270 | 6.700 | 7.200 | 7.200 | 2,709,000 |
| 2022-04-07 | 7.500 | 7.590 | 6.830 | 6.830 | 6.830 | 1,796,500 |
| 2022-04-06 | 7.090 | 7.950 | 6.880 | 7.200 | 7.200 | 7,203,120 |
| 2022-04-04 | 7.110 | 7.150 | 6.560 | 7.090 | 7.090 | 3,639,000 |
| 2022-04-01 | 6.800 | 6.800 | 6.370 | 6.740 | 6.740 | 749,000 |
| 2022-03-31 | 7.180 | 7.180 | 6.440 | 6.660 | 6.660 | 1,139,319 |
| 2022-03-30 | 7.200 | 7.600 | 6.700 | 7.110 | 7.110 | 12,495,210 |
| 2022-03-29 | 7.300 | 7.300 | 6.600 | 7.090 | 7.090 | 5,870,000 |
| 2022-03-28 | 7.140 | 7.180 | 6.670 | 7.030 | 7.030 | 3,352,000 |
| 2022-03-25 | 7.220 | 7.520 | 6.810 | 7.170 | 7.170 | 2,671,000 |
| 2022-03-24 | 6.680 | 7.270 | 6.630 | 7.140 | 7.140 | 1,461,000 |
| 2022-03-23 | 6.430 | 6.760 | 6.400 | 6.640 | 6.640 | 642,000 |
| 2022-03-22 | 6.180 | 6.490 | 6.020 | 6.430 | 6.430 | 1,803,000 |
| 2022-03-21 | 6.400 | 6.470 | 5.990 | 6.100 | 6.100 | 1,032,500 |
| 2022-03-18 | 6.300 | 6.330 | 5.880 | 6.330 | 6.330 | 1,227,000 |
| 2022-03-17 | 5.780 | 6.360 | 5.680 | 6.100 | 6.100 | 1,732,000 |
| 2022-03-16 | 5.790 | 5.790 | 5.180 | 5.600 | 5.600 | 3,764,000 |
| 2022-03-15 | 5.740 | 5.790 | 5.180 | 5.200 | 5.200 | 3,247,500 |
| 2022-03-14 | 5.930 | 5.930 | 5.450 | 5.500 | 5.500 | 1,865,500 |
| 2022-03-11 | 5.750 | 5.950 | 5.450 | 5.730 | 5.730 | 1,480,000 |
| 2022-03-10 | 5.690 | 5.690 | 5.270 | 5.580 | 5.580 | 648,500 |
| 2022-03-09 | 5.510 | 5.700 | 5.170 | 5.400 | 5.400 | 1,788,000 |
| 2022-03-08 | 5.880 | 5.880 | 5.460 | 5.500 | 5.500 | 1,095,000 |
| 2022-03-07 | 6.290 | 6.290 | 5.570 | 5.770 | 5.770 | 1,041,000 |
| 2022-03-04 | 6.000 | 6.000 | 5.560 | 5.950 | 5.950 | 794,000 |
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.