Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.080 | 5.120 | 5.000 | 5.030 | 5.030 | 739,957 |
| 2026-04-29 | 5.300 | 5.300 | 5.020 | 5.100 | 5.100 | 922,539 |
| 2026-04-28 | 5.350 | 5.350 | 5.000 | 5.070 | 5.070 | 1,472,702 |
| 2026-04-27 | 5.260 | 5.380 | 5.130 | 5.210 | 5.210 | 946,869 |
| 2026-04-24 | 5.480 | 5.480 | 5.100 | 5.280 | 5.280 | 1,957,719 |
| 2026-04-23 | 5.840 | 5.840 | 5.330 | 5.360 | 5.360 | 3,076,560 |
| 2026-04-22 | 5.820 | 5.990 | 5.810 | 5.840 | 5.840 | 1,777,245 |
| 2026-04-21 | 5.810 | 5.920 | 5.730 | 5.900 | 5.900 | 1,740,173 |
| 2026-04-20 | 5.830 | 5.990 | 5.740 | 5.850 | 5.850 | 2,531,837 |
| 2026-04-17 | 6.080 | 6.080 | 5.790 | 5.940 | 5.940 | 2,600,875 |
| 2026-04-16 | 6.140 | 6.230 | 5.960 | 6.000 | 6.000 | 4,889,691 |
| 2026-04-15 | 6.130 | 6.280 | 6.040 | 6.150 | 6.150 | 3,122,149 |
| 2026-04-14 | 5.940 | 6.070 | 5.670 | 6.050 | 6.050 | 3,800,973 |
| 2026-04-13 | 5.740 | 5.860 | 5.560 | 5.790 | 5.790 | 3,043,672 |
| 2026-04-10 | 5.380 | 5.620 | 5.300 | 5.610 | 5.610 | 2,037,329 |
| 2026-04-09 | 5.300 | 5.530 | 5.300 | 5.390 | 5.390 | 2,014,205 |
| 2026-04-08 | 5.380 | 5.530 | 5.100 | 5.360 | 5.360 | 3,346,102 |
| 2026-04-02 | 5.410 | 5.460 | 5.220 | 5.320 | 5.320 | 2,112,926 |
| 2026-04-01 | 4.900 | 5.410 | 4.740 | 5.360 | 5.360 | 6,888,869 |
| 2026-03-31 | 4.880 | 4.920 | 4.620 | 4.700 | 4.700 | 2,510,903 |
| 2026-03-30 | 4.890 | 5.080 | 4.780 | 4.890 | 4.890 | 2,985,580 |
| 2026-03-27 | 4.660 | 4.890 | 4.590 | 4.830 | 4.830 | 3,268,790 |
| 2026-03-26 | 4.650 | 4.920 | 4.650 | 4.700 | 4.700 | 5,113,220 |
| 2026-03-25 | 4.270 | 4.700 | 4.230 | 4.650 | 4.650 | 7,183,104 |
| 2026-03-24 | 4.030 | 4.230 | 3.980 | 4.210 | 4.210 | 3,119,347 |
| 2026-03-23 | 3.880 | 3.950 | 3.710 | 3.920 | 3.920 | 3,789,000 |
| 2026-03-20 | 4.160 | 4.190 | 3.970 | 4.060 | 4.060 | 1,607,000 |
| 2026-03-19 | 4.220 | 4.300 | 4.010 | 4.050 | 4.050 | 2,358,570 |
| 2026-03-18 | 4.160 | 4.300 | 4.100 | 4.250 | 4.250 | 1,536,000 |
| 2026-03-17 | 4.210 | 4.270 | 4.160 | 4.180 | 4.180 | 2,119,240 |
| 2026-03-16 | 4.130 | 4.230 | 3.940 | 4.210 | 4.210 | 2,689,000 |
| 2026-03-13 | 4.350 | 4.350 | 4.120 | 4.150 | 4.150 | 3,225,331 |
| 2026-03-12 | 4.240 | 4.360 | 4.110 | 4.350 | 4.350 | 3,068,500 |
| 2026-03-11 | 4.500 | 4.500 | 4.230 | 4.270 | 4.270 | 7,448,500 |
| 2026-03-10 | 4.120 | 4.480 | 4.020 | 4.460 | 4.460 | 15,424,750 |
| 2026-03-09 | 3.890 | 4.070 | 3.630 | 4.000 | 4.000 | 14,894,150 |
| 2026-03-06 | 3.870 | 3.980 | 3.670 | 3.910 | 3.910 | 5,189,893 |
| 2026-03-05 | 3.290 | 3.870 | 3.190 | 3.860 | 3.860 | 10,132,230 |
| 2026-03-04 | 3.200 | 3.200 | 2.920 | 3.160 | 3.160 | 10,549,840 |
| 2026-03-03 | 3.160 | 3.160 | 2.760 | 2.880 | 2.880 | 5,125,264 |
| 2026-03-02 | 3.270 | 3.270 | 3.040 | 3.100 | 3.100 | 1,417,792 |
| 2026-02-27 | 3.550 | 3.550 | 3.230 | 3.270 | 3.270 | 2,319,486 |
| 2026-02-26 | 3.690 | 3.690 | 3.250 | 3.260 | 3.260 | 5,514,976 |
| 2026-02-25 | 3.650 | 3.660 | 3.470 | 3.640 | 3.640 | 4,593,803 |
| 2026-02-24 | 3.630 | 3.630 | 3.410 | 3.440 | 3.440 | 3,292,847 |
| 2026-02-23 | 3.600 | 3.650 | 3.510 | 3.580 | 3.580 | 1,750,295 |
| 2026-02-20 | 3.480 | 3.570 | 3.400 | 3.500 | 3.500 | 948,968 |
| 2026-02-16 | 3.400 | 3.500 | 3.370 | 3.450 | 3.450 | 216,000 |
| 2026-02-13 | 3.490 | 3.650 | 3.280 | 3.470 | 3.470 | 2,458,605 |
| 2026-02-12 | 3.420 | 3.470 | 3.340 | 3.380 | 3.380 | 2,069,244 |
| 2026-02-11 | 3.750 | 3.750 | 3.450 | 3.490 | 3.490 | 1,561,241 |
| 2026-02-10 | 3.520 | 3.690 | 3.430 | 3.520 | 3.520 | 3,758,788 |
| 2026-02-09 | 3.350 | 3.500 | 3.340 | 3.400 | 3.400 | 1,025,643 |
| 2026-02-06 | 3.420 | 3.430 | 3.280 | 3.340 | 3.340 | 2,641,517 |
| 2026-02-05 | 4.000 | 4.000 | 3.350 | 3.420 | 3.420 | 2,026,000 |
| 2026-02-04 | 3.450 | 3.650 | 3.180 | 3.500 | 3.500 | 8,020,500 |
| 2026-02-03 | 3.250 | 3.290 | 3.190 | 3.280 | 3.280 | 2,225,077 |
| 2026-02-02 | 3.400 | 3.400 | 3.140 | 3.250 | 3.250 | 2,368,000 |
| 2026-01-30 | 3.410 | 3.480 | 3.270 | 3.350 | 3.350 | 2,816,000 |
| 2026-01-29 | 3.450 | 3.520 | 3.380 | 3.440 | 3.440 | 863,239 |
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.