Antengene Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.850	0.880	0.810	0.830	0.830	437,000
2024-11-07	0.830	0.880	0.830	0.850	0.850	276,500
2024-11-06	0.830	0.890	0.810	0.850	0.850	513,000
2024-11-05	0.840	0.870	0.840	0.850	0.850	534,500
2024-11-04	0.830	0.900	0.830	0.840	0.840	337,500
2024-11-01	0.900	0.950	0.830	0.830	0.830	330,000
2024-10-31	0.810	0.890	0.800	0.890	0.890	467,500
2024-10-30	0.850	0.900	0.800	0.820	0.820	516,500
2024-10-29	0.890	0.920	0.840	0.850	0.850	485,727
2024-10-28	0.850	0.890	0.850	0.890	0.890	319,908
2024-10-25	0.800	0.870	0.800	0.850	0.850	649,500
2024-10-24	0.850	0.850	0.790	0.810	0.810	466,500
2024-10-23	0.820	0.860	0.820	0.830	0.830	201,500
2024-10-22	0.840	0.840	0.800	0.820	0.820	492,500
2024-10-21	0.850	0.860	0.810	0.840	0.840	99,000
2024-10-18	0.820	0.890	0.800	0.850	0.850	912,500
2024-10-17	0.770	0.860	0.770	0.780	0.780	580,000
2024-10-16	0.810	0.840	0.750	0.770	0.770	981,000
2024-10-15	0.880	0.880	0.780	0.810	0.810	652,000
2024-10-14	0.930	0.930	0.820	0.860	0.860	514,000
2024-10-10	1.180	1.180	0.930	0.930	0.930	1,617,000
2024-10-09	1.150	1.170	1.000	1.070	1.070	2,380,000
2024-10-08	1.440	1.460	1.150	1.150	1.150	3,832,000
2024-10-07	0.970	1.390	0.970	1.380	1.380	9,481,500
2024-10-04	0.830	0.990	0.800	0.970	0.970	5,630,500
2024-10-03	0.890	0.900	0.760	0.800	0.800	1,680,500
2024-10-02	0.800	0.900	0.760	0.860	0.860	3,167,000
2024-09-30	0.690	0.830	0.690	0.780	0.780	4,404,500
2024-09-27	0.600	0.700	0.600	0.680	0.680	2,044,500
2024-09-26	0.580	0.600	0.580	0.590	0.590	932,500
2024-09-25	0.600	0.610	0.590	0.590	0.590	1,007,000
2024-09-24	0.570	0.600	0.570	0.590	0.590	325,000
2024-09-23	0.550	0.580	0.550	0.570	0.570	1,174,000
2024-09-20	0.550	0.560	0.540	0.550	0.550	1,658,751
2024-09-19	0.540	0.570	0.530	0.540	0.540	1,189,000
2024-09-17	0.570	0.570	0.540	0.540	0.540	1,638,500
2024-09-16	0.580	0.600	0.570	0.580	0.580	366,500
2024-09-13	0.610	0.610	0.580	0.600	0.600	108,500
2024-09-12	0.660	0.660	0.600	0.610	0.610	232,500
2024-09-11	0.650	0.700	0.610	0.650	0.650	559,000
2024-09-10	0.650	0.650	0.640	0.650	0.650	8,500
2024-09-09	0.670	0.670	0.640	0.640	0.640	102,000
2024-09-05	0.650	0.700	0.630	0.690	0.690	260,000
2024-09-04	0.650	0.670	0.650	0.650	0.650	180,000
2024-09-03	0.630	0.680	0.630	0.680	0.680	283,000
2024-09-02	0.630	0.650	0.610	0.630	0.630	451,500
2024-08-30	0.620	0.650	0.600	0.640	0.640	599,000
2024-08-29	0.600	0.650	0.590	0.620	0.620	2,203,500
2024-08-28	0.580	0.620	0.560	0.580	0.580	1,488,500
2024-08-27	0.570	0.580	0.540	0.560	0.560	1,139,000
2024-08-26	0.560	0.560	0.540	0.550	0.550	168,751
2024-08-23	0.540	0.560	0.540	0.550	0.550	186,000
2024-08-22	0.550	0.550	0.530	0.540	0.540	180,000
2024-08-21	0.560	0.590	0.540	0.550	0.550	488,500
2024-08-20	0.580	0.590	0.550	0.550	0.550	95,500
2024-08-19	0.580	0.580	0.540	0.560	0.560	353,000
2024-08-16	0.560	0.580	0.560	0.580	0.580	68,500
2024-08-15	0.580	0.580	0.560	0.560	0.560	46,500
2024-08-14	0.580	0.590	0.560	0.580	0.580	257,500
2024-08-13	0.600	0.600	0.540	0.560	0.560	841,500

← NewerPage 9 of 21 · 1,230 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.