Antengene Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	6.660	6.660	6.030	6.100	6.100	496,000
2022-03-02	6.240	6.710	6.230	6.410	6.410	976,000
2022-03-01	5.810	6.250	5.810	6.220	6.220	534,500
2022-02-28	5.660	5.930	5.660	5.860	5.860	416,500
2022-02-25	5.880	5.960	5.780	5.860	5.860	336,000
2022-02-24	6.000	6.000	5.600	5.850	5.850	779,500
2022-02-23	6.000	6.170	5.840	5.910	5.910	494,500
2022-02-22	6.020	6.050	5.820	5.900	5.900	503,000
2022-02-21	6.080	6.110	5.960	6.010	6.010	336,000
2022-02-18	6.320	6.350	6.050	6.120	6.120	309,500
2022-02-17	6.290	6.370	6.230	6.350	6.350	200,000
2022-02-16	6.120	6.240	6.000	6.190	6.190	347,000
2022-02-15	5.990	6.080	5.910	6.040	6.040	401,000
2022-02-14	6.520	6.520	5.890	5.980	5.980	672,000
2022-02-11	6.680	6.680	5.960	6.140	6.140	1,003,000
2022-02-10	6.260	6.410	6.160	6.260	6.260	680,000
2022-02-09	6.400	6.400	6.210	6.270	6.270	885,500
2022-02-08	6.250	6.480	6.030	6.380	6.380	2,809,500
2022-02-07	5.950	6.310	5.890	6.210	6.210	2,764,000
2022-02-04	6.090	6.350	5.860	5.920	5.920	827,500
2022-01-31	6.310	6.390	5.870	6.090	6.090	374,500
2022-01-28	5.940	6.200	5.410	6.050	6.050	2,332,000
2022-01-27	6.350	6.370	5.550	5.720	5.720	3,031,800
2022-01-26	6.700	6.950	6.320	6.670	6.670	3,267,500
2022-01-25	7.360	7.480	6.450	6.470	6.470	3,246,300
2022-01-24	8.160	8.220	7.430	7.470	7.470	2,121,000
2022-01-21	8.350	8.380	8.180	8.270	8.270	337,500
2022-01-20	8.600	8.660	8.190	8.380	8.380	784,500
2022-01-19	9.020	9.020	8.500	8.540	8.540	855,500
2022-01-18	9.010	9.130	8.980	9.040	9.040	322,035
2022-01-17	9.150	9.170	9.020	9.020	9.020	371,500
2022-01-14	9.170	9.380	9.160	9.330	9.330	338,500
2022-01-13	9.300	9.440	9.070	9.170	9.170	435,500
2022-01-12	9.290	9.510	9.180	9.460	9.460	421,377
2022-01-11	9.190	9.330	9.020	9.260	9.260	365,000
2022-01-10	9.200	9.250	9.020	9.020	9.020	1,182,500
2022-01-07	9.180	9.350	9.080	9.090	9.090	488,500
2022-01-06	9.250	9.290	9.020	9.200	9.200	483,500
2022-01-05	9.750	9.750	9.170	9.330	9.330	598,500
2022-01-04	9.800	9.820	9.410	9.580	9.580	963,000
2022-01-03	9.830	10.000	9.700	9.760	9.760	129,500
2021-12-31	9.910	9.960	9.670	9.810	9.810	326,500
2021-12-30	9.700	9.860	9.570	9.720	9.720	333,000
2021-12-29	9.750	9.750	9.560	9.600	9.600	108,000
2021-12-28	9.700	9.840	9.560	9.750	9.750	344,500
2021-12-24	9.600	9.650	9.550	9.650	9.650	65,000
2021-12-23	9.610	9.720	9.570	9.600	9.600	96,500
2021-12-22	9.630	9.690	9.500	9.600	9.600	335,500
2021-12-21	9.500	9.780	9.500	9.630	9.630	543,500
2021-12-20	10.260	10.280	9.630	9.660	9.660	904,500
2021-12-17	10.520	11.120	10.100	10.100	10.100	1,865,000
2021-12-16	10.220	10.440	10.080	10.400	10.400	1,135,000
2021-12-15	10.400	10.760	10.160	10.220	10.220	709,007
2021-12-14	10.700	10.760	10.280	10.280	10.280	490,000
2021-12-13	10.940	11.020	10.440	10.440	10.440	589,000
2021-12-10	10.600	10.600	10.380	10.480	10.480	575,000
2021-12-09	10.640	10.700	10.500	10.500	10.500	202,000
2021-12-08	10.460	10.540	10.400	10.400	10.400	575,000
2021-12-07	10.540	10.660	10.400	10.460	10.460	786,500
2021-12-06	10.760	10.840	10.480	10.540	10.540	841,244

← NewerPage 20 of 21 · 1,230 trading daysOlder →

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.