Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.180 | 4.180 | 3.940 | 4.010 | 4.010 | 1,303,250 |
| 2026-07-28 | 4.250 | 4.570 | 4.160 | 4.190 | 4.190 | 1,642,500 |
| 2026-07-27 | 4.180 | 4.290 | 4.010 | 4.220 | 4.220 | 1,377,500 |
| 2026-07-24 | 4.020 | 4.090 | 3.920 | 4.090 | 4.090 | 816,500 |
| 2026-07-23 | 4.440 | 4.440 | 3.970 | 4.040 | 4.040 | 618,000 |
| 2026-07-22 | 4.110 | 4.260 | 3.970 | 4.040 | 4.040 | 1,464,388 |
| 2026-07-21 | 4.200 | 4.250 | 3.950 | 4.100 | 4.100 | 1,600,730 |
| 2026-07-20 | 4.090 | 4.200 | 4.040 | 4.140 | 4.140 | 1,435,000 |
| 2026-07-17 | 4.380 | 4.380 | 3.860 | 4.090 | 4.090 | 2,795,500 |
| 2026-07-16 | 4.530 | 4.640 | 4.360 | 4.400 | 4.400 | 1,324,000 |
| 2026-07-15 | 4.390 | 4.640 | 4.380 | 4.490 | 4.490 | 2,268,923 |
| 2026-07-14 | 4.450 | 4.450 | 4.260 | 4.390 | 4.390 | 1,647,707 |
| 2026-07-13 | 4.390 | 4.450 | 4.230 | 4.410 | 4.410 | 1,611,500 |
| 2026-07-10 | 4.060 | 4.400 | 3.920 | 4.270 | 4.270 | 2,147,283 |
| 2026-07-09 | 3.910 | 4.070 | 3.850 | 4.060 | 4.060 | 1,292,272 |
| 2026-07-08 | 4.100 | 4.160 | 3.840 | 3.910 | 3.910 | 1,725,555 |
| 2026-07-07 | 4.410 | 4.410 | 3.980 | 4.000 | 4.000 | 1,369,000 |
| 2026-07-06 | 4.300 | 4.660 | 4.260 | 4.290 | 4.290 | 3,425,208 |
| 2026-07-03 | 3.830 | 4.380 | 3.760 | 4.320 | 4.320 | 4,346,434 |
| 2026-07-02 | 3.750 | 3.790 | 3.630 | 3.700 | 3.700 | 1,375,378 |
| 2026-06-30 | 3.740 | 3.740 | 3.370 | 3.530 | 3.530 | 949,301 |
| 2026-06-29 | 3.400 | 3.750 | 3.350 | 3.590 | 3.590 | 1,214,767 |
| 2026-06-26 | 3.600 | 3.600 | 3.220 | 3.300 | 3.300 | 574,057 |
| 2026-06-25 | 3.650 | 3.650 | 3.240 | 3.350 | 3.350 | 2,847,762 |
| 2026-06-24 | 3.610 | 3.650 | 3.340 | 3.360 | 3.360 | 1,184,408 |
| 2026-06-23 | 3.900 | 3.900 | 3.480 | 3.560 | 3.560 | 648,205 |
| 2026-06-22 | 3.700 | 3.700 | 3.410 | 3.550 | 3.550 | 1,654,304 |
| 2026-06-18 | 3.400 | 3.540 | 3.270 | 3.400 | 3.400 | 660,123 |
| 2026-06-17 | 3.290 | 3.410 | 3.280 | 3.370 | 3.370 | 873,640 |
| 2026-06-16 | 3.430 | 3.500 | 3.260 | 3.300 | 3.300 | 866,018 |
| 2026-06-15 | 3.570 | 3.670 | 3.460 | 3.530 | 3.530 | 424,180 |
| 2026-06-12 | 3.490 | 3.650 | 3.410 | 3.570 | 3.570 | 1,133,207 |
| 2026-06-11 | 3.450 | 3.570 | 3.340 | 3.490 | 3.490 | 1,113,896 |
| 2026-06-10 | 3.400 | 3.460 | 3.310 | 3.450 | 3.450 | 1,058,643 |
| 2026-06-09 | 3.680 | 3.680 | 3.260 | 3.370 | 3.370 | 1,072,338 |
| 2026-06-08 | 3.320 | 3.450 | 3.280 | 3.410 | 3.410 | 1,059,282 |
| 2026-06-05 | 3.490 | 3.650 | 3.340 | 3.440 | 3.440 | 1,010,423 |
| 2026-06-04 | 3.620 | 3.690 | 3.430 | 3.490 | 3.490 | 1,369,134 |
| 2026-06-03 | 4.280 | 4.280 | 3.570 | 3.620 | 3.620 | 2,279,308 |
| 2026-06-02 | 3.980 | 3.980 | 3.590 | 3.880 | 3.880 | 3,722,552 |
| 2026-06-01 | 4.490 | 4.680 | 3.800 | 3.910 | 3.910 | 3,866,666 |
| 2026-05-29 | 4.290 | 4.520 | 4.160 | 4.450 | 4.450 | 2,453,653 |
| 2026-05-28 | 4.340 | 4.430 | 4.090 | 4.130 | 4.130 | 905,743 |
| 2026-05-27 | 4.400 | 4.400 | 4.120 | 4.340 | 4.340 | 1,870,557 |
| 2026-05-26 | 4.400 | 4.460 | 4.120 | 4.400 | 4.400 | 1,811,707 |
| 2026-05-22 | 4.800 | 4.800 | 4.420 | 4.500 | 4.500 | 2,030,621 |
| 2026-05-21 | 4.560 | 4.790 | 4.520 | 4.560 | 4.560 | 630,254 |
| 2026-05-20 | 5.010 | 5.010 | 4.430 | 4.560 | 4.560 | 2,789,204 |
| 2026-05-19 | 4.840 | 4.840 | 4.450 | 4.600 | 4.600 | 1,210,250 |
| 2026-05-18 | 5.060 | 5.060 | 4.570 | 4.630 | 4.630 | 2,017,894 |
| 2026-05-15 | 5.300 | 5.300 | 4.780 | 4.860 | 4.860 | 1,867,409 |
| 2026-05-14 | 5.020 | 5.120 | 4.880 | 5.050 | 5.050 | 1,166,172 |
| 2026-05-13 | 5.070 | 5.100 | 4.950 | 5.020 | 5.020 | 1,107,055 |
| 2026-05-12 | 5.000 | 5.200 | 4.970 | 5.070 | 5.070 | 2,071,271 |
| 2026-05-11 | 4.710 | 5.150 | 4.650 | 5.000 | 5.000 | 2,708,527 |
| 2026-05-08 | 4.980 | 4.980 | 4.750 | 4.880 | 4.880 | 960,619 |
| 2026-05-07 | 5.150 | 5.150 | 4.740 | 4.980 | 4.980 | 2,685,321 |
| 2026-05-06 | 4.800 | 4.800 | 4.620 | 4.760 | 4.760 | 1,724,002 |
| 2026-05-05 | 5.100 | 5.100 | 4.760 | 4.850 | 4.850 | 780,649 |
| 2026-05-04 | 5.000 | 5.150 | 4.810 | 4.910 | 4.910 | 1,860,035 |
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.