Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.100 | 5.500 | 5.090 | 5.500 | 5.500 | 4,747,000 |
| 2025-08-04 | 4.770 | 5.100 | 4.590 | 4.990 | 4.990 | 6,691,000 |
| 2025-08-01 | 5.190 | 5.300 | 4.720 | 4.780 | 4.780 | 10,415,500 |
| 2025-07-31 | 5.710 | 5.710 | 5.170 | 5.240 | 5.240 | 8,654,500 |
| 2025-07-30 | 5.620 | 5.900 | 5.400 | 5.720 | 5.720 | 10,473,500 |
| 2025-07-29 | 5.650 | 5.920 | 5.550 | 5.620 | 5.620 | 8,524,000 |
| 2025-07-28 | 5.520 | 5.770 | 5.390 | 5.530 | 5.530 | 7,726,500 |
| 2025-07-25 | 5.500 | 5.650 | 5.070 | 5.380 | 5.380 | 16,175,500 |
| 2025-07-24 | 4.610 | 4.950 | 4.610 | 4.930 | 4.930 | 8,844,500 |
| 2025-07-23 | 4.390 | 4.780 | 4.250 | 4.670 | 4.670 | 8,804,500 |
| 2025-07-22 | 4.500 | 4.720 | 4.290 | 4.390 | 4.390 | 10,855,600 |
| 2025-07-21 | 4.600 | 4.640 | 4.130 | 4.380 | 4.380 | 9,643,500 |
| 2025-07-18 | 3.820 | 4.500 | 3.780 | 4.470 | 4.470 | 18,035,100 |
| 2025-07-17 | 3.300 | 3.980 | 3.220 | 3.800 | 3.800 | 27,358,122 |
| 2025-07-16 | 3.070 | 3.280 | 3.030 | 3.220 | 3.220 | 3,814,000 |
| 2025-07-15 | 3.050 | 3.170 | 3.000 | 3.130 | 3.130 | 1,358,000 |
| 2025-07-14 | 3.010 | 3.120 | 2.930 | 3.050 | 3.050 | 1,676,000 |
| 2025-07-11 | 3.100 | 3.200 | 3.020 | 3.040 | 3.040 | 3,377,500 |
| 2025-07-10 | 3.050 | 3.140 | 2.970 | 3.050 | 3.050 | 2,730,500 |
| 2025-07-09 | 2.740 | 3.070 | 2.740 | 3.060 | 3.060 | 4,765,454 |
| 2025-07-08 | 2.870 | 2.890 | 2.680 | 2.730 | 2.730 | 3,250,000 |
| 2025-07-07 | 3.000 | 3.000 | 2.820 | 2.840 | 2.840 | 1,690,000 |
| 2025-07-04 | 2.970 | 3.060 | 2.870 | 3.000 | 3.000 | 1,927,800 |
| 2025-07-03 | 2.860 | 2.960 | 2.860 | 2.920 | 2.920 | 1,997,937 |
| 2025-07-02 | 3.000 | 3.080 | 2.860 | 2.900 | 2.900 | 2,008,000 |
| 2025-06-30 | 2.970 | 2.980 | 2.850 | 2.910 | 2.910 | 1,201,000 |
| 2025-06-27 | 3.030 | 3.120 | 2.900 | 2.930 | 2.930 | 2,305,000 |
| 2025-06-26 | 3.230 | 3.230 | 2.850 | 3.000 | 3.000 | 8,126,000 |
| 2025-06-25 | 3.290 | 3.390 | 3.220 | 3.290 | 3.290 | 3,255,500 |
| 2025-06-24 | 3.250 | 3.360 | 3.200 | 3.290 | 3.290 | 3,126,500 |
| 2025-06-23 | 3.140 | 3.220 | 3.030 | 3.220 | 3.220 | 2,841,500 |
| 2025-06-20 | 3.060 | 3.240 | 3.060 | 3.140 | 3.140 | 3,048,500 |
| 2025-06-19 | 3.460 | 3.500 | 3.100 | 3.100 | 3.100 | 5,273,500 |
| 2025-06-18 | 3.510 | 3.630 | 3.390 | 3.480 | 3.480 | 2,893,500 |
| 2025-06-17 | 4.020 | 4.020 | 3.400 | 3.470 | 3.470 | 7,929,500 |
| 2025-06-16 | 3.890 | 4.090 | 3.870 | 4.020 | 4.020 | 4,110,500 |
| 2025-06-13 | 4.310 | 4.310 | 3.840 | 3.910 | 3.910 | 9,045,500 |
| 2025-06-12 | 4.180 | 4.330 | 4.180 | 4.310 | 4.310 | 6,340,145 |
| 2025-06-11 | 4.180 | 4.200 | 4.000 | 4.150 | 4.150 | 4,043,500 |
| 2025-06-10 | 3.930 | 4.150 | 3.930 | 4.100 | 4.100 | 6,490,000 |
| 2025-06-09 | 3.670 | 3.990 | 3.610 | 3.940 | 3.940 | 4,317,000 |
| 2025-06-06 | 3.680 | 3.680 | 3.520 | 3.650 | 3.650 | 2,210,500 |
| 2025-06-05 | 4.050 | 4.100 | 3.600 | 3.690 | 3.690 | 5,504,500 |
| 2025-06-04 | 4.130 | 4.180 | 3.860 | 3.950 | 3.950 | 5,277,274 |
| 2025-06-03 | 4.090 | 4.210 | 4.000 | 4.090 | 4.090 | 6,472,000 |
| 2025-06-02 | 4.140 | 4.140 | 3.930 | 4.080 | 4.080 | 5,248,500 |
| 2025-05-30 | 3.830 | 4.220 | 3.700 | 4.180 | 4.180 | 13,007,500 |
| 2025-05-29 | 3.880 | 3.980 | 3.820 | 3.880 | 3.880 | 7,973,460 |
| 2025-05-28 | 3.910 | 4.000 | 3.640 | 3.810 | 3.810 | 5,219,500 |
| 2025-05-27 | 3.720 | 3.900 | 3.720 | 3.880 | 3.880 | 4,847,765 |
| 2025-05-26 | 3.840 | 3.840 | 3.550 | 3.720 | 3.720 | 3,221,500 |
| 2025-05-23 | 3.820 | 3.840 | 3.750 | 3.800 | 3.800 | 6,942,500 |
| 2025-05-22 | 3.870 | 3.960 | 3.800 | 3.890 | 3.890 | 3,379,254 |
| 2025-05-21 | 3.720 | 3.960 | 3.650 | 3.870 | 3.870 | 3,733,816 |
| 2025-05-20 | 3.440 | 3.820 | 3.430 | 3.720 | 3.720 | 4,067,000 |
| 2025-05-19 | 3.420 | 3.470 | 3.310 | 3.440 | 3.440 | 2,423,000 |
| 2025-05-16 | 3.240 | 3.570 | 3.230 | 3.420 | 3.420 | 5,152,500 |
| 2025-05-15 | 3.010 | 3.300 | 2.970 | 3.240 | 3.240 | 4,009,500 |
| 2025-05-14 | 2.840 | 3.060 | 2.840 | 3.020 | 3.020 | 4,235,845 |
| 2025-05-13 | 2.790 | 3.000 | 2.770 | 2.920 | 2.920 | 6,934,240 |
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.