Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.440 | 3.500 | 3.390 | 3.450 | 3.450 | 882,239 |
| 2026-01-27 | 3.580 | 3.660 | 3.380 | 3.440 | 3.440 | 1,583,000 |
| 2026-01-26 | 3.690 | 3.690 | 3.450 | 3.480 | 3.480 | 3,195,000 |
| 2026-01-23 | 3.950 | 3.950 | 3.530 | 3.560 | 3.560 | 2,376,000 |
| 2026-01-22 | 3.740 | 3.740 | 3.530 | 3.600 | 3.600 | 1,572,500 |
| 2026-01-21 | 3.640 | 3.680 | 3.540 | 3.580 | 3.580 | 2,753,311 |
| 2026-01-20 | 4.000 | 4.000 | 3.650 | 3.700 | 3.700 | 2,365,566 |
| 2026-01-19 | 4.080 | 4.080 | 3.750 | 3.800 | 3.800 | 2,429,138 |
| 2026-01-16 | 4.370 | 4.370 | 3.980 | 4.060 | 4.060 | 2,406,356 |
| 2026-01-15 | 4.400 | 4.400 | 4.120 | 4.230 | 4.230 | 1,205,093 |
| 2026-01-14 | 4.380 | 4.420 | 4.170 | 4.250 | 4.250 | 4,089,220 |
| 2026-01-13 | 4.400 | 4.400 | 4.200 | 4.280 | 4.280 | 2,623,702 |
| 2026-01-12 | 4.220 | 4.310 | 4.100 | 4.140 | 4.140 | 1,988,800 |
| 2026-01-09 | 4.210 | 4.330 | 4.110 | 4.220 | 4.220 | 2,227,500 |
| 2026-01-08 | 4.080 | 4.310 | 4.080 | 4.260 | 4.260 | 1,743,123 |
| 2026-01-07 | 3.830 | 4.150 | 3.790 | 4.080 | 4.080 | 2,729,425 |
| 2026-01-06 | 4.080 | 4.080 | 3.860 | 3.920 | 3.920 | 3,046,602 |
| 2026-01-05 | 3.840 | 4.170 | 3.840 | 4.040 | 4.040 | 4,624,181 |
| 2026-01-02 | 3.810 | 3.910 | 3.720 | 3.910 | 3.910 | 8,642,600 |
| 2025-12-31 | 3.800 | 3.840 | 3.720 | 3.790 | 3.790 | 1,703,000 |
| 2025-12-30 | 3.710 | 3.840 | 3.680 | 3.790 | 3.790 | 1,803,635 |
| 2025-12-29 | 4.010 | 4.050 | 3.720 | 3.760 | 3.760 | 2,430,350 |
| 2025-12-24 | 4.010 | 4.040 | 3.940 | 4.010 | 4.010 | 823,929 |
| 2025-12-23 | 3.900 | 4.090 | 3.900 | 4.030 | 4.030 | 815,500 |
| 2025-12-22 | 4.050 | 4.120 | 3.990 | 4.050 | 4.050 | 863,446 |
| 2025-12-19 | 3.970 | 4.120 | 3.940 | 4.050 | 4.050 | 1,402,000 |
| 2025-12-18 | 3.920 | 3.990 | 3.840 | 3.950 | 3.950 | 1,712,802 |
| 2025-12-17 | 4.000 | 4.050 | 3.930 | 3.980 | 3.980 | 1,273,957 |
| 2025-12-16 | 4.100 | 4.160 | 3.910 | 4.000 | 4.000 | 2,207,000 |
| 2025-12-15 | 4.320 | 4.360 | 4.070 | 4.140 | 4.140 | 1,500,161 |
| 2025-12-12 | 4.330 | 4.430 | 4.190 | 4.400 | 4.400 | 1,391,558 |
| 2025-12-11 | 4.470 | 4.500 | 4.190 | 4.250 | 4.250 | 2,271,000 |
| 2025-12-10 | 4.410 | 4.500 | 4.340 | 4.470 | 4.470 | 2,491,500 |
| 2025-12-09 | 4.410 | 4.520 | 4.330 | 4.390 | 4.390 | 1,134,000 |
| 2025-12-08 | 4.650 | 4.650 | 4.260 | 4.380 | 4.380 | 1,510,000 |
| 2025-12-05 | 4.150 | 4.480 | 4.150 | 4.430 | 4.430 | 2,103,500 |
| 2025-12-04 | 4.120 | 4.380 | 4.120 | 4.350 | 4.350 | 2,589,500 |
| 2025-12-03 | 4.580 | 4.580 | 4.080 | 4.120 | 4.120 | 4,350,500 |
| 2025-12-02 | 4.460 | 4.460 | 4.280 | 4.390 | 4.390 | 1,632,236 |
| 2025-12-01 | 4.610 | 4.640 | 4.270 | 4.460 | 4.460 | 2,881,500 |
| 2025-11-28 | 4.500 | 4.570 | 4.460 | 4.520 | 4.520 | 1,794,710 |
| 2025-11-27 | 4.420 | 4.590 | 4.360 | 4.490 | 4.490 | 2,070,786 |
| 2025-11-26 | 4.440 | 4.620 | 4.360 | 4.450 | 4.450 | 1,592,055 |
| 2025-11-25 | 4.480 | 4.550 | 4.380 | 4.380 | 4.380 | 1,683,300 |
| 2025-11-24 | 4.510 | 4.690 | 4.300 | 4.380 | 4.380 | 2,926,486 |
| 2025-11-21 | 4.780 | 4.780 | 4.250 | 4.360 | 4.360 | 3,703,000 |
| 2025-11-20 | 4.540 | 4.790 | 4.510 | 4.790 | 4.790 | 1,592,000 |
| 2025-11-19 | 4.490 | 4.600 | 4.420 | 4.500 | 4.500 | 819,500 |
| 2025-11-18 | 4.700 | 4.700 | 4.420 | 4.430 | 4.430 | 1,661,500 |
| 2025-11-17 | 4.720 | 4.800 | 4.540 | 4.690 | 4.690 | 2,096,500 |
| 2025-11-14 | 4.730 | 5.050 | 4.700 | 4.870 | 4.870 | 1,932,727 |
| 2025-11-13 | 4.780 | 4.940 | 4.700 | 4.850 | 4.850 | 1,461,212 |
| 2025-11-12 | 4.810 | 5.010 | 4.770 | 4.780 | 4.780 | 1,096,000 |
| 2025-11-11 | 4.790 | 4.880 | 4.730 | 4.820 | 4.820 | 613,000 |
| 2025-11-10 | 4.760 | 4.920 | 4.690 | 4.790 | 4.790 | 790,483 |
| 2025-11-07 | 4.810 | 4.910 | 4.700 | 4.750 | 4.750 | 2,149,130 |
| 2025-11-06 | 4.900 | 5.000 | 4.730 | 4.980 | 4.980 | 2,143,314 |
| 2025-11-05 | 4.800 | 5.010 | 4.700 | 4.990 | 4.990 | 1,633,040 |
| 2025-11-04 | 5.000 | 5.070 | 4.870 | 4.920 | 4.920 | 1,757,586 |
| 2025-11-03 | 5.170 | 5.240 | 4.860 | 5.120 | 5.120 | 2,885,339 |
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.