Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.950 | 5.310 | 4.840 | 5.180 | 5.180 | 4,351,426 |
| 2025-10-30 | 4.920 | 4.970 | 4.640 | 4.930 | 4.930 | 1,928,421 |
| 2025-10-28 | 5.050 | 5.290 | 4.800 | 4.920 | 4.920 | 1,891,818 |
| 2025-10-27 | 4.930 | 5.090 | 4.870 | 5.010 | 5.010 | 2,068,242 |
| 2025-10-24 | 4.770 | 5.020 | 4.680 | 4.760 | 4.760 | 2,665,649 |
| 2025-10-23 | 5.130 | 5.130 | 4.400 | 4.660 | 4.660 | 7,425,076 |
| 2025-10-22 | 5.250 | 5.290 | 5.020 | 5.060 | 5.060 | 1,504,350 |
| 2025-10-21 | 5.380 | 5.450 | 5.160 | 5.250 | 5.250 | 2,356,401 |
| 2025-10-20 | 5.020 | 5.330 | 4.870 | 5.270 | 5.270 | 3,370,672 |
| 2025-10-17 | 5.420 | 5.420 | 4.770 | 4.870 | 4.870 | 4,852,904 |
| 2025-10-16 | 5.420 | 5.680 | 5.350 | 5.400 | 5.400 | 1,980,709 |
| 2025-10-15 | 5.660 | 5.660 | 5.230 | 5.370 | 5.370 | 2,587,410 |
| 2025-10-14 | 5.600 | 5.800 | 5.200 | 5.520 | 5.520 | 4,460,482 |
| 2025-10-13 | 5.550 | 5.720 | 5.340 | 5.510 | 5.510 | 6,412,681 |
| 2025-10-10 | 6.180 | 6.410 | 5.700 | 5.750 | 5.750 | 4,110,800 |
| 2025-10-09 | 6.780 | 6.790 | 6.180 | 6.180 | 6.180 | 5,782,265 |
| 2025-10-08 | 6.790 | 6.790 | 6.400 | 6.780 | 6.780 | 1,583,227 |
| 2025-10-06 | 6.600 | 6.680 | 6.300 | 6.640 | 6.640 | 3,566,645 |
| 2025-10-03 | 6.890 | 6.930 | 6.560 | 6.590 | 6.590 | 1,601,714 |
| 2025-10-02 | 6.710 | 6.910 | 6.520 | 6.830 | 6.830 | 3,725,158 |
| 2025-09-30 | 6.600 | 6.870 | 6.400 | 6.710 | 6.710 | 6,672,885 |
| 2025-09-29 | 5.950 | 6.590 | 5.940 | 6.560 | 6.560 | 4,549,125 |
| 2025-09-26 | 6.190 | 6.210 | 5.830 | 5.950 | 5.950 | 4,143,900 |
| 2025-09-25 | 6.560 | 6.640 | 6.060 | 6.160 | 6.160 | 2,895,151 |
| 2025-09-24 | 6.400 | 6.540 | 6.310 | 6.480 | 6.480 | 1,606,753 |
| 2025-09-23 | 6.750 | 7.070 | 6.320 | 6.440 | 6.440 | 4,042,240 |
| 2025-09-22 | 7.000 | 7.380 | 6.680 | 6.740 | 6.740 | 2,680,219 |
| 2025-09-19 | 6.700 | 7.100 | 6.650 | 6.990 | 6.990 | 5,532,500 |
| 2025-09-18 | 6.690 | 6.880 | 6.430 | 6.600 | 6.600 | 3,222,507 |
| 2025-09-17 | 6.740 | 6.840 | 6.330 | 6.690 | 6.690 | 3,978,622 |
| 2025-09-16 | 7.020 | 7.020 | 6.570 | 6.730 | 6.730 | 4,738,114 |
| 2025-09-15 | 7.180 | 7.270 | 6.890 | 7.080 | 7.080 | 4,334,985 |
| 2025-09-12 | 7.500 | 7.640 | 7.110 | 7.180 | 7.180 | 4,477,229 |
| 2025-09-11 | 6.800 | 7.500 | 6.520 | 7.340 | 7.340 | 12,191,079 |
| 2025-09-10 | 7.880 | 8.160 | 7.610 | 7.730 | 7.730 | 6,197,901 |
| 2025-09-09 | 7.510 | 7.980 | 7.370 | 7.900 | 7.900 | 12,223,901 |
| 2025-09-08 | 7.420 | 8.140 | 7.350 | 7.510 | 7.510 | 39,884,354 |
| 2025-09-05 | 6.830 | 7.580 | 6.830 | 7.380 | 7.380 | 15,697,102 |
| 2025-09-04 | 7.080 | 7.080 | 6.560 | 6.760 | 6.760 | 5,477,958 |
| 2025-09-03 | 6.840 | 7.270 | 6.770 | 7.070 | 7.070 | 17,122,091 |
| 2025-09-02 | 6.850 | 6.900 | 6.460 | 6.600 | 6.600 | 4,053,252 |
| 2025-09-01 | 6.400 | 7.280 | 6.200 | 6.820 | 6.820 | 10,029,970 |
| 2025-08-29 | 5.520 | 6.480 | 5.500 | 6.370 | 6.370 | 9,074,950 |
| 2025-08-28 | 5.850 | 6.050 | 5.480 | 5.500 | 5.500 | 7,123,352 |
| 2025-08-27 | 6.200 | 6.430 | 5.790 | 5.890 | 5.890 | 3,981,654 |
| 2025-08-26 | 6.350 | 6.490 | 6.210 | 6.300 | 6.300 | 4,252,832 |
| 2025-08-25 | 6.710 | 6.710 | 6.200 | 6.360 | 6.360 | 5,130,520 |
| 2025-08-22 | 6.500 | 6.530 | 6.170 | 6.410 | 6.410 | 6,037,034 |
| 2025-08-21 | 6.480 | 6.860 | 6.400 | 6.460 | 6.460 | 4,341,025 |
| 2025-08-20 | 7.090 | 7.090 | 6.300 | 6.380 | 6.380 | 6,373,000 |
| 2025-08-19 | 7.350 | 7.500 | 6.860 | 7.090 | 7.090 | 7,639,000 |
| 2025-08-18 | 6.640 | 7.390 | 6.580 | 7.280 | 7.280 | 8,767,000 |
| 2025-08-15 | 6.280 | 6.760 | 6.190 | 6.640 | 6.640 | 5,923,000 |
| 2025-08-14 | 6.100 | 6.390 | 6.030 | 6.280 | 6.280 | 5,061,500 |
| 2025-08-13 | 5.320 | 6.300 | 5.320 | 6.080 | 6.080 | 11,284,500 |
| 2025-08-12 | 5.420 | 5.540 | 5.240 | 5.320 | 5.320 | 2,617,500 |
| 2025-08-11 | 5.100 | 5.480 | 4.890 | 5.380 | 5.380 | 5,084,500 |
| 2025-08-08 | 5.080 | 5.200 | 4.910 | 5.100 | 5.100 | 2,300,500 |
| 2025-08-07 | 5.410 | 5.410 | 4.980 | 5.080 | 5.080 | 3,483,000 |
| 2025-08-06 | 5.510 | 5.570 | 5.200 | 5.410 | 5.410 | 3,206,500 |
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.