Antengene Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.780	0.860	0.770	0.810	0.810	1,495,000
2025-02-07	0.760	0.820	0.740	0.770	0.770	1,751,000
2025-02-06	0.730	0.770	0.730	0.760	0.760	928,000
2025-02-05	0.750	0.770	0.730	0.730	0.730	1,063,000
2025-02-04	0.740	0.760	0.730	0.750	0.750	796,000
2025-02-03	0.760	0.760	0.710	0.740	0.740	2,100,000
2025-01-28	0.780	0.780	0.780	0.780	0.780	256,000
2025-01-27	0.760	0.810	0.760	0.790	0.790	1,634,000
2025-01-24	0.840	0.860	0.740	0.760	0.760	4,066,500
2025-01-23	0.880	0.890	0.820	0.830	0.830	2,648,000
2025-01-22	0.840	0.910	0.820	0.870	0.870	6,042,000
2025-01-21	0.720	0.830	0.720	0.820	0.820	5,603,000
2025-01-20	0.710	0.730	0.700	0.700	0.700	1,022,500
2025-01-17	0.700	0.710	0.690	0.700	0.700	573,500
2025-01-16	0.700	0.710	0.690	0.690	0.690	327,000
2025-01-15	0.700	0.710	0.690	0.700	0.700	688,000
2025-01-14	0.720	0.720	0.700	0.700	0.700	526,000
2025-01-13	0.710	0.710	0.700	0.700	0.700	712,000
2025-01-10	0.710	0.720	0.700	0.710	0.710	1,941,500
2025-01-09	0.700	0.720	0.690	0.710	0.710	1,255,000
2025-01-08	0.710	0.730	0.700	0.710	0.710	1,206,500
2025-01-07	0.710	0.740	0.690	0.710	0.710	692,500
2025-01-06	0.740	0.740	0.690	0.710	0.710	990,500
2025-01-03	0.640	0.740	0.640	0.720	0.720	1,179,500
2025-01-02	0.660	0.690	0.650	0.680	0.680	332,000
2024-12-31	0.650	0.650	0.650	0.650	0.650	90,000
2024-12-30	0.630	0.690	0.630	0.670	0.670	1,078,000
2024-12-27	0.630	0.680	0.630	0.660	0.660	974,000
2024-12-24	0.660	0.660	0.660	0.660	0.660	1,145,500
2024-12-23	0.630	0.630	0.610	0.610	0.610	260,500
2024-12-20	0.640	0.650	0.620	0.630	0.630	201,500
2024-12-19	0.660	0.660	0.610	0.620	0.620	156,000
2024-12-18	0.630	0.630	0.610	0.620	0.620	185,000
2024-12-17	0.610	0.630	0.600	0.630	0.630	313,000
2024-12-16	0.610	0.630	0.600	0.610	0.610	122,500
2024-12-13	0.630	0.640	0.600	0.640	0.640	483,500
2024-12-12	0.620	0.650	0.620	0.620	0.620	302,000
2024-12-11	0.650	0.670	0.610	0.620	0.620	1,505,000
2024-12-10	0.700	0.730	0.630	0.650	0.650	1,543,500
2024-12-09	0.640	0.780	0.630	0.650	0.650	1,792,000
2024-12-06	0.670	0.670	0.600	0.660	0.660	1,157,000
2024-12-05	0.660	0.690	0.660	0.670	0.670	122,500
2024-12-04	0.650	0.660	0.650	0.660	0.660	23,000
2024-12-03	0.680	0.680	0.670	0.670	0.670	85,000
2024-12-02	0.670	0.690	0.660	0.690	0.690	109,000
2024-11-29	0.670	0.700	0.660	0.670	0.670	550,528
2024-11-28	0.690	0.690	0.620	0.650	0.650	825,000
2024-11-27	0.640	0.700	0.640	0.700	0.700	268,500
2024-11-26	0.680	0.680	0.660	0.660	0.660	91,000
2024-11-25	0.650	0.730	0.650	0.670	0.670	485,000
2024-11-22	0.680	0.700	0.630	0.660	0.660	703,500
2024-11-21	0.690	0.710	0.660	0.690	0.690	474,000
2024-11-20	0.660	0.720	0.660	0.710	0.710	87,500
2024-11-19	0.730	0.790	0.660	0.680	0.680	846,500
2024-11-18	0.710	0.740	0.710	0.740	0.740	67,500
2024-11-15	0.750	0.750	0.710	0.720	0.720	319,500
2024-11-14	0.750	0.750	0.730	0.730	0.730	165,000
2024-11-13	0.770	0.790	0.700	0.750	0.750	1,101,000
2024-11-12	0.820	0.820	0.790	0.790	0.790	577,500
2024-11-11	0.810	0.850	0.810	0.820	0.820	172,000

← NewerPage 8 of 21 · 1,235 trading daysOlder →

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.