Antengene Corporation Limited (HKG:6996)
Hong Kong · Delayed Price · Currency is HKD 3.940
+0.070 (1.81%)
Jul 31, 2026, 4:08 PM HKT
Antengene Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.88 | 4.00 | 3.88 | 3.94 | 3.94 | 1.81% | 977,000 |
| Jul 30, 2026 | 3.93 | 3.97 | 3.76 | 3.87 | 3.87 | -3.49% | 1,265,000 |
| Jul 29, 2026 | 4.18 | 4.18 | 3.94 | 4.01 | 4.01 | -4.30% | 1,303,250 |
| Jul 28, 2026 | 4.25 | 4.57 | 4.16 | 4.19 | 4.19 | -0.71% | 1,642,500 |
| Jul 27, 2026 | 4.18 | 4.29 | 4.01 | 4.22 | 4.22 | 3.18% | 1,377,500 |
| Jul 24, 2026 | 4.02 | 4.09 | 3.92 | 4.09 | 4.09 | 1.24% | 816,500 |
| Jul 23, 2026 | 4.44 | 4.44 | 3.97 | 4.04 | 4.04 | - | 618,000 |
| Jul 22, 2026 | 4.11 | 4.26 | 3.97 | 4.04 | 4.04 | -1.46% | 1,464,388 |
| Jul 21, 2026 | 4.20 | 4.25 | 3.95 | 4.10 | 4.10 | -0.97% | 1,600,730 |
| Jul 20, 2026 | 4.09 | 4.20 | 4.04 | 4.14 | 4.14 | 1.22% | 1,435,000 |
| Jul 17, 2026 | 4.38 | 4.38 | 3.86 | 4.09 | 4.09 | -7.05% | 2,795,500 |
| Jul 16, 2026 | 4.53 | 4.64 | 4.36 | 4.40 | 4.40 | -2.00% | 1,324,000 |
| Jul 15, 2026 | 4.39 | 4.64 | 4.38 | 4.49 | 4.49 | 2.28% | 2,268,923 |
| Jul 14, 2026 | 4.45 | 4.45 | 4.26 | 4.39 | 4.39 | -0.45% | 1,647,707 |
| Jul 13, 2026 | 4.39 | 4.45 | 4.23 | 4.41 | 4.41 | 3.28% | 1,611,500 |
| Jul 10, 2026 | 4.06 | 4.40 | 3.92 | 4.27 | 4.27 | 5.17% | 2,147,283 |
| Jul 9, 2026 | 3.91 | 4.07 | 3.85 | 4.06 | 4.06 | 3.84% | 1,292,272 |
| Jul 8, 2026 | 4.10 | 4.16 | 3.84 | 3.91 | 3.91 | -2.25% | 1,725,555 |
| Jul 7, 2026 | 4.41 | 4.41 | 3.98 | 4.00 | 4.00 | -6.76% | 1,369,000 |
| Jul 6, 2026 | 4.30 | 4.66 | 4.26 | 4.29 | 4.29 | -0.69% | 3,425,208 |
| Jul 3, 2026 | 3.83 | 4.38 | 3.76 | 4.32 | 4.32 | 16.76% | 4,346,434 |
| Jul 2, 2026 | 3.75 | 3.79 | 3.63 | 3.70 | 3.70 | 4.82% | 1,375,378 |
| Jun 30, 2026 | 3.74 | 3.74 | 3.37 | 3.53 | 3.53 | -1.67% | 949,301 |
| Jun 29, 2026 | 3.40 | 3.75 | 3.35 | 3.59 | 3.59 | 8.79% | 1,214,767 |
| Jun 26, 2026 | 3.60 | 3.60 | 3.22 | 3.30 | 3.30 | -1.49% | 574,057 |
| Jun 25, 2026 | 3.65 | 3.65 | 3.24 | 3.35 | 3.35 | -0.30% | 2,847,762 |
| Jun 24, 2026 | 3.61 | 3.65 | 3.34 | 3.36 | 3.36 | -5.62% | 1,184,408 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.48 | 3.56 | 3.56 | 0.28% | 648,205 |
| Jun 22, 2026 | 3.70 | 3.70 | 3.41 | 3.55 | 3.55 | 4.41% | 1,654,304 |
| Jun 18, 2026 | 3.40 | 3.54 | 3.27 | 3.40 | 3.40 | 0.89% | 660,123 |
| Jun 17, 2026 | 3.29 | 3.41 | 3.28 | 3.37 | 3.37 | 2.12% | 873,640 |
| Jun 16, 2026 | 3.43 | 3.50 | 3.26 | 3.30 | 3.30 | -6.52% | 866,018 |
| Jun 15, 2026 | 3.57 | 3.67 | 3.46 | 3.53 | 3.53 | -1.12% | 424,180 |
| Jun 12, 2026 | 3.49 | 3.65 | 3.41 | 3.57 | 3.57 | 2.29% | 1,133,207 |
| Jun 11, 2026 | 3.45 | 3.57 | 3.34 | 3.49 | 3.49 | 1.16% | 1,113,896 |
| Jun 10, 2026 | 3.40 | 3.46 | 3.31 | 3.45 | 3.45 | 2.37% | 1,058,643 |
| Jun 9, 2026 | 3.68 | 3.68 | 3.26 | 3.37 | 3.37 | -1.17% | 1,072,338 |
| Jun 8, 2026 | 3.32 | 3.45 | 3.28 | 3.41 | 3.41 | -0.87% | 1,059,282 |
| Jun 5, 2026 | 3.49 | 3.65 | 3.34 | 3.44 | 3.44 | -1.43% | 1,010,423 |
| Jun 4, 2026 | 3.62 | 3.69 | 3.43 | 3.49 | 3.49 | -3.59% | 1,369,134 |
| Jun 3, 2026 | 4.28 | 4.28 | 3.57 | 3.62 | 3.62 | -6.70% | 2,279,308 |
| Jun 2, 2026 | 3.98 | 3.98 | 3.59 | 3.88 | 3.88 | -0.77% | 3,722,552 |
| Jun 1, 2026 | 4.49 | 4.68 | 3.80 | 3.91 | 3.91 | -12.13% | 3,866,666 |
| May 29, 2026 | 4.29 | 4.52 | 4.16 | 4.45 | 4.45 | 7.75% | 2,453,653 |
| May 28, 2026 | 4.34 | 4.43 | 4.09 | 4.13 | 4.13 | -4.84% | 905,743 |
| May 27, 2026 | 4.40 | 4.40 | 4.12 | 4.34 | 4.34 | -1.36% | 1,870,557 |
| May 26, 2026 | 4.40 | 4.46 | 4.12 | 4.40 | 4.40 | -2.22% | 1,811,707 |
| May 22, 2026 | 4.80 | 4.80 | 4.42 | 4.50 | 4.50 | -1.32% | 2,030,621 |
| May 21, 2026 | 4.56 | 4.79 | 4.52 | 4.56 | 4.56 | - | 630,254 |
| May 20, 2026 | 5.01 | 5.01 | 4.43 | 4.56 | 4.56 | -0.87% | 2,789,204 |