Antengene Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2.880 | 2.880 | 2.600 | 2.750 | 2.750 | 6,443,000 |
| 2025-05-09 | 2.870 | 2.910 | 2.800 | 2.890 | 2.890 | 2,371,500 |
| 2025-05-08 | 2.850 | 2.890 | 2.820 | 2.890 | 2.890 | 1,329,000 |
| 2025-05-07 | 3.030 | 3.050 | 2.830 | 2.860 | 2.860 | 4,190,500 |
| 2025-05-06 | 3.030 | 3.040 | 2.950 | 2.990 | 2.990 | 1,301,227 |
| 2025-05-02 | 3.000 | 3.040 | 2.870 | 3.030 | 3.030 | 1,934,400 |
| 2025-04-30 | 3.020 | 3.020 | 2.950 | 3.000 | 3.000 | 915,700 |
| 2025-04-29 | 3.090 | 3.110 | 2.950 | 3.020 | 3.020 | 1,822,454 |
| 2025-04-28 | 2.860 | 2.960 | 2.800 | 2.960 | 2.960 | 2,510,454 |
| 2025-04-25 | 3.040 | 3.060 | 2.880 | 2.990 | 2.990 | 3,449,500 |
| 2025-04-24 | 3.010 | 3.100 | 2.910 | 3.010 | 3.010 | 4,052,500 |
| 2025-04-23 | 2.840 | 3.070 | 2.840 | 3.010 | 3.010 | 2,755,500 |
| 2025-04-22 | 2.620 | 2.880 | 2.620 | 2.820 | 2.820 | 5,474,954 |
| 2025-04-17 | 2.600 | 2.720 | 2.550 | 2.670 | 2.670 | 2,832,000 |
| 2025-04-16 | 2.680 | 2.680 | 2.480 | 2.600 | 2.600 | 2,183,960 |
| 2025-04-15 | 2.750 | 2.780 | 2.670 | 2.710 | 2.710 | 1,801,000 |
| 2025-04-14 | 2.790 | 2.800 | 2.680 | 2.730 | 2.730 | 2,648,000 |
| 2025-04-11 | 2.380 | 2.670 | 2.380 | 2.670 | 2.670 | 3,627,500 |
| 2025-04-10 | 2.420 | 2.600 | 2.380 | 2.430 | 2.430 | 5,904,000 |
| 2025-04-09 | 2.280 | 2.360 | 2.100 | 2.350 | 2.350 | 5,363,000 |
| 2025-04-08 | 2.390 | 2.520 | 2.200 | 2.330 | 2.330 | 9,326,500 |
| 2025-04-07 | 2.900 | 2.900 | 2.150 | 2.250 | 2.250 | 16,359,000 |
| 2025-04-03 | 3.520 | 3.690 | 3.250 | 3.250 | 3.250 | 4,331,454 |
| 2025-04-02 | 3.660 | 3.660 | 3.450 | 3.520 | 3.520 | 3,972,626 |
| 2025-04-01 | 3.680 | 4.010 | 3.660 | 3.680 | 3.680 | 6,137,450 |
| 2025-03-31 | 3.410 | 3.720 | 3.270 | 3.680 | 3.680 | 5,689,621 |
| 2025-03-28 | 3.850 | 3.850 | 3.420 | 3.460 | 3.460 | 12,201,500 |
| 2025-03-27 | 3.690 | 3.930 | 3.350 | 3.840 | 3.840 | 6,346,954 |
| 2025-03-26 | 3.720 | 3.870 | 3.570 | 3.690 | 3.690 | 7,605,774 |
| 2025-03-25 | 4.200 | 4.200 | 3.660 | 3.690 | 3.690 | 9,610,454 |
| 2025-03-24 | 3.500 | 4.300 | 3.460 | 4.180 | 4.180 | 12,317,056 |
| 2025-03-21 | 3.720 | 3.830 | 3.250 | 3.500 | 3.500 | 9,422,918 |
| 2025-03-20 | 3.850 | 3.880 | 3.620 | 3.750 | 3.750 | 4,837,000 |
| 2025-03-19 | 3.470 | 3.840 | 3.440 | 3.840 | 3.840 | 4,633,500 |
| 2025-03-18 | 3.290 | 3.540 | 3.290 | 3.440 | 3.440 | 5,602,500 |
| 2025-03-17 | 3.120 | 3.330 | 3.040 | 3.290 | 3.290 | 5,548,000 |
| 2025-03-14 | 3.030 | 3.130 | 2.930 | 3.120 | 3.120 | 4,508,500 |
| 2025-03-13 | 3.120 | 3.270 | 2.940 | 3.020 | 3.020 | 4,321,000 |
| 2025-03-12 | 3.300 | 3.530 | 3.050 | 3.100 | 3.100 | 7,776,500 |
| 2025-03-11 | 2.950 | 3.330 | 2.850 | 3.290 | 3.290 | 7,782,000 |
| 2025-03-10 | 3.090 | 3.110 | 2.870 | 3.000 | 3.000 | 5,529,000 |
| 2025-03-07 | 3.140 | 3.230 | 3.010 | 3.110 | 3.110 | 4,261,500 |
| 2025-03-06 | 2.870 | 3.240 | 2.870 | 3.150 | 3.150 | 8,142,500 |
| 2025-03-05 | 2.550 | 2.850 | 2.550 | 2.820 | 2.820 | 8,243,000 |
| 2025-03-04 | 2.530 | 2.560 | 2.250 | 2.520 | 2.520 | 9,622,000 |
| 2025-03-03 | 2.490 | 2.610 | 2.310 | 2.530 | 2.530 | 7,870,500 |
| 2025-02-28 | 2.800 | 2.880 | 2.380 | 2.490 | 2.490 | 13,588,000 |
| 2025-02-27 | 2.550 | 2.860 | 2.530 | 2.860 | 2.860 | 7,852,500 |
| 2025-02-26 | 2.220 | 2.660 | 2.200 | 2.500 | 2.500 | 10,494,000 |
| 2025-02-25 | 2.080 | 2.250 | 1.980 | 2.220 | 2.220 | 7,112,000 |
| 2025-02-24 | 2.090 | 2.210 | 2.030 | 2.130 | 2.130 | 5,854,000 |
| 2025-02-21 | 1.920 | 2.190 | 1.800 | 2.050 | 2.050 | 8,273,000 |
| 2025-02-20 | 1.760 | 2.080 | 1.700 | 1.880 | 1.880 | 18,644,000 |
| 2025-02-19 | 1.390 | 1.870 | 1.340 | 1.820 | 1.820 | 11,335,000 |
| 2025-02-18 | 1.310 | 1.400 | 1.250 | 1.390 | 1.390 | 5,435,500 |
| 2025-02-17 | 1.120 | 1.360 | 1.120 | 1.310 | 1.310 | 8,594,000 |
| 2025-02-14 | 1.020 | 1.120 | 0.890 | 1.120 | 1.120 | 5,427,500 |
| 2025-02-13 | 1.060 | 1.080 | 0.950 | 0.980 | 0.980 | 22,181,442 |
| 2025-02-12 | 0.830 | 1.070 | 0.830 | 1.000 | 1.000 | 16,669,500 |
| 2025-02-11 | 0.820 | 0.840 | 0.790 | 0.810 | 0.810 | 360,500 |
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.