Antengene Corporation Limited (HKG:6996)
Hong Kong
· Delayed Price · Currency is HKD 5.10
+0.03 (0.59%)
Apr 29, 2026, 4:08 PM HKT
Antengene Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.30 | 5.30 | 5.02 | 5.12 | - | 0.99% | 885,500 |
| Apr 28, 2026 | 5.35 | 5.35 | 5.00 | 5.07 | 5.07 | -2.69% | 1,472,702 |
| Apr 27, 2026 | 5.26 | 5.38 | 5.13 | 5.21 | 5.21 | -1.33% | 946,869 |
| Apr 24, 2026 | 5.48 | 5.48 | 5.10 | 5.28 | 5.28 | -1.49% | 1,957,719 |
| Apr 23, 2026 | 5.84 | 5.84 | 5.33 | 5.36 | 5.36 | -8.22% | 3,076,560 |
| Apr 22, 2026 | 5.82 | 5.99 | 5.81 | 5.84 | 5.84 | -1.02% | 1,777,245 |
| Apr 21, 2026 | 5.81 | 5.92 | 5.73 | 5.90 | 5.90 | 0.85% | 1,740,173 |
| Apr 20, 2026 | 5.83 | 5.99 | 5.74 | 5.85 | 5.85 | -1.52% | 2,531,837 |
| Apr 17, 2026 | 6.08 | 6.08 | 5.79 | 5.94 | 5.94 | -1.00% | 2,600,875 |
| Apr 16, 2026 | 6.14 | 6.23 | 5.96 | 6.00 | 6.00 | -2.44% | 4,889,691 |
| Apr 15, 2026 | 6.13 | 6.28 | 6.04 | 6.15 | 6.15 | 1.65% | 3,122,149 |
| Apr 14, 2026 | 5.94 | 6.07 | 5.67 | 6.05 | 6.05 | 4.49% | 3,800,973 |
| Apr 13, 2026 | 5.74 | 5.86 | 5.56 | 5.79 | 5.79 | 3.21% | 3,043,672 |
| Apr 10, 2026 | 5.38 | 5.62 | 5.30 | 5.61 | 5.61 | 4.08% | 2,037,329 |
| Apr 9, 2026 | 5.30 | 5.53 | 5.30 | 5.39 | 5.39 | 0.56% | 2,014,205 |
| Apr 8, 2026 | 5.38 | 5.53 | 5.10 | 5.36 | 5.36 | 0.75% | 3,346,102 |
| Apr 2, 2026 | 5.41 | 5.46 | 5.22 | 5.32 | 5.32 | -0.75% | 2,112,926 |
| Apr 1, 2026 | 4.90 | 5.41 | 4.74 | 5.36 | 5.36 | 14.04% | 6,888,869 |
| Mar 31, 2026 | 4.88 | 4.92 | 4.62 | 4.70 | 4.70 | -3.89% | 2,510,903 |
| Mar 30, 2026 | 4.89 | 5.08 | 4.78 | 4.89 | 4.89 | 1.24% | 2,985,580 |
| Mar 27, 2026 | 4.66 | 4.89 | 4.59 | 4.83 | 4.83 | 2.77% | 3,268,790 |
| Mar 26, 2026 | 4.65 | 4.92 | 4.65 | 4.70 | 4.70 | 1.08% | 5,113,220 |
| Mar 25, 2026 | 4.27 | 4.70 | 4.23 | 4.65 | 4.65 | 10.45% | 7,183,104 |
| Mar 24, 2026 | 4.03 | 4.23 | 3.98 | 4.21 | 4.21 | 7.40% | 3,119,347 |
| Mar 23, 2026 | 3.88 | 3.95 | 3.71 | 3.92 | 3.92 | -3.45% | 3,789,000 |
| Mar 20, 2026 | 4.16 | 4.19 | 3.97 | 4.06 | 4.06 | 0.25% | 1,607,000 |
| Mar 19, 2026 | 4.22 | 4.30 | 4.01 | 4.05 | 4.05 | -4.71% | 2,358,570 |
| Mar 18, 2026 | 4.16 | 4.30 | 4.10 | 4.25 | 4.25 | 1.67% | 1,536,000 |
| Mar 17, 2026 | 4.21 | 4.27 | 4.16 | 4.18 | 4.18 | -0.71% | 2,119,240 |
| Mar 16, 2026 | 4.13 | 4.23 | 3.94 | 4.21 | 4.21 | 1.45% | 2,689,000 |
| Mar 13, 2026 | 4.35 | 4.35 | 4.12 | 4.15 | 4.15 | -4.60% | 3,225,331 |
| Mar 12, 2026 | 4.24 | 4.36 | 4.11 | 4.35 | 4.35 | 1.87% | 3,068,500 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.23 | 4.27 | 4.27 | -4.26% | 7,448,500 |
| Mar 10, 2026 | 4.12 | 4.48 | 4.02 | 4.46 | 4.46 | 11.50% | 15,424,750 |
| Mar 9, 2026 | 3.89 | 4.07 | 3.63 | 4.00 | 4.00 | 2.30% | 14,894,150 |
| Mar 6, 2026 | 3.87 | 3.98 | 3.67 | 3.91 | 3.91 | 1.30% | 5,189,893 |
| Mar 5, 2026 | 3.29 | 3.87 | 3.19 | 3.86 | 3.86 | 22.15% | 10,132,230 |
| Mar 4, 2026 | 3.20 | 3.20 | 2.92 | 3.16 | 3.16 | 9.72% | 10,549,840 |
| Mar 3, 2026 | 3.16 | 3.16 | 2.76 | 2.88 | 2.88 | -7.10% | 5,125,264 |
| Mar 2, 2026 | 3.27 | 3.27 | 3.04 | 3.10 | 3.10 | -5.20% | 1,417,792 |
| Feb 27, 2026 | 3.55 | 3.55 | 3.23 | 3.27 | 3.27 | 0.31% | 2,319,486 |
| Feb 26, 2026 | 3.69 | 3.69 | 3.25 | 3.26 | 3.26 | -10.44% | 5,514,976 |
| Feb 25, 2026 | 3.65 | 3.66 | 3.47 | 3.64 | 3.64 | 5.81% | 4,593,803 |
| Feb 24, 2026 | 3.63 | 3.63 | 3.41 | 3.44 | 3.44 | -3.91% | 3,292,847 |
| Feb 23, 2026 | 3.60 | 3.65 | 3.51 | 3.58 | 3.58 | 2.29% | 1,750,295 |
| Feb 20, 2026 | 3.48 | 3.57 | 3.40 | 3.50 | 3.50 | 1.45% | 948,968 |
| Feb 16, 2026 | 3.40 | 3.50 | 3.37 | 3.45 | 3.45 | -0.58% | 216,000 |
| Feb 13, 2026 | 3.49 | 3.65 | 3.28 | 3.47 | 3.47 | 2.66% | 2,458,605 |
| Feb 12, 2026 | 3.42 | 3.47 | 3.34 | 3.38 | 3.38 | -3.15% | 2,069,244 |
| Feb 11, 2026 | 3.75 | 3.75 | 3.45 | 3.49 | 3.49 | -0.85% | 1,561,241 |
| Feb 10, 2026 | 3.52 | 3.69 | 3.43 | 3.52 | 3.52 | 3.53% | 3,758,788 |
| Feb 9, 2026 | 3.35 | 3.50 | 3.34 | 3.40 | 3.40 | 1.80% | 1,025,643 |
| Feb 6, 2026 | 3.42 | 3.43 | 3.28 | 3.34 | 3.34 | -2.34% | 2,641,517 |
| Feb 5, 2026 | 4.00 | 4.00 | 3.35 | 3.42 | 3.42 | -2.29% | 2,026,000 |
| Feb 4, 2026 | 3.45 | 3.65 | 3.18 | 3.50 | 3.50 | 6.71% | 8,020,500 |
| Feb 3, 2026 | 3.25 | 3.29 | 3.19 | 3.28 | 3.28 | 0.92% | 2,225,077 |
| Feb 2, 2026 | 3.40 | 3.40 | 3.14 | 3.25 | 3.25 | -2.99% | 2,368,000 |
| Jan 30, 2026 | 3.41 | 3.48 | 3.27 | 3.35 | 3.35 | -2.62% | 2,816,000 |
| Jan 29, 2026 | 3.45 | 3.52 | 3.38 | 3.44 | 3.44 | -0.29% | 863,239 |
| Jan 28, 2026 | 3.44 | 3.50 | 3.39 | 3.45 | 3.45 | 0.29% | 882,239 |
| Jan 27, 2026 | 3.58 | 3.66 | 3.38 | 3.44 | 3.44 | -1.15% | 1,583,000 |
| Jan 26, 2026 | 3.69 | 3.69 | 3.45 | 3.48 | 3.48 | -2.25% | 3,195,000 |
| Jan 23, 2026 | 3.95 | 3.95 | 3.53 | 3.56 | 3.56 | -1.11% | 2,376,000 |
| Jan 22, 2026 | 3.74 | 3.74 | 3.53 | 3.60 | 3.60 | 0.56% | 1,572,500 |
| Jan 21, 2026 | 3.64 | 3.68 | 3.54 | 3.58 | 3.58 | -3.24% | 2,753,311 |
| Jan 20, 2026 | 4.00 | 4.00 | 3.65 | 3.70 | 3.70 | -2.63% | 2,365,566 |
| Jan 19, 2026 | 4.08 | 4.08 | 3.75 | 3.80 | 3.80 | -6.40% | 2,429,138 |
| Jan 16, 2026 | 4.37 | 4.37 | 3.98 | 4.06 | 4.06 | -4.02% | 2,406,356 |
| Jan 15, 2026 | 4.40 | 4.40 | 4.12 | 4.23 | 4.23 | -0.47% | 1,205,093 |
| Jan 14, 2026 | 4.38 | 4.42 | 4.17 | 4.25 | 4.25 | -0.70% | 4,089,220 |
| Jan 13, 2026 | 4.40 | 4.40 | 4.20 | 4.28 | 4.28 | 3.38% | 2,623,702 |
| Jan 12, 2026 | 4.22 | 4.31 | 4.10 | 4.14 | 4.14 | -1.90% | 1,988,800 |
| Jan 9, 2026 | 4.21 | 4.33 | 4.11 | 4.22 | 4.22 | -0.94% | 2,227,500 |
| Jan 8, 2026 | 4.08 | 4.31 | 4.08 | 4.26 | 4.26 | 4.41% | 1,743,123 |
| Jan 7, 2026 | 3.83 | 4.15 | 3.79 | 4.08 | 4.08 | 4.08% | 2,729,425 |
| Jan 6, 2026 | 4.08 | 4.08 | 3.86 | 3.92 | 3.92 | -2.97% | 3,046,602 |
| Jan 5, 2026 | 3.84 | 4.17 | 3.84 | 4.04 | 4.04 | 3.32% | 4,624,181 |
| Jan 2, 2026 | 3.81 | 3.91 | 3.72 | 3.91 | 3.91 | 3.17% | 8,642,600 |
| Dec 31, 2025 | 3.80 | 3.84 | 3.72 | 3.79 | 3.79 | - | 1,703,000 |
| Dec 30, 2025 | 3.71 | 3.84 | 3.68 | 3.79 | 3.79 | 0.80% | 1,803,635 |
| Dec 29, 2025 | 4.01 | 4.05 | 3.72 | 3.76 | 3.76 | -6.23% | 2,430,350 |
| Dec 24, 2025 | 4.01 | 4.04 | 3.94 | 4.01 | 4.01 | -0.50% | 823,929 |
| Dec 23, 2025 | 3.90 | 4.09 | 3.90 | 4.03 | 4.03 | -0.49% | 815,500 |
| Dec 22, 2025 | 4.05 | 4.12 | 3.99 | 4.05 | 4.05 | - | 863,446 |
| Dec 19, 2025 | 3.97 | 4.12 | 3.94 | 4.05 | 4.05 | 2.53% | 1,402,000 |
| Dec 18, 2025 | 3.92 | 3.99 | 3.84 | 3.95 | 3.95 | -0.75% | 1,712,802 |
| Dec 17, 2025 | 4.00 | 4.05 | 3.93 | 3.98 | 3.98 | -0.50% | 1,273,957 |
| Dec 16, 2025 | 4.10 | 4.16 | 3.91 | 4.00 | 4.00 | -3.38% | 2,207,000 |
| Dec 15, 2025 | 4.32 | 4.36 | 4.07 | 4.14 | 4.14 | -5.91% | 1,500,161 |
| Dec 12, 2025 | 4.33 | 4.43 | 4.19 | 4.40 | 4.40 | 3.53% | 1,391,558 |
| Dec 11, 2025 | 4.47 | 4.50 | 4.19 | 4.25 | 4.25 | -4.92% | 2,271,000 |
| Dec 10, 2025 | 4.41 | 4.50 | 4.34 | 4.47 | 4.47 | 1.82% | 2,491,500 |
| Dec 9, 2025 | 4.41 | 4.52 | 4.33 | 4.39 | 4.39 | 0.23% | 1,134,000 |
| Dec 8, 2025 | 4.65 | 4.65 | 4.26 | 4.38 | 4.38 | -1.13% | 1,510,000 |
| Dec 5, 2025 | 4.15 | 4.48 | 4.15 | 4.43 | 4.43 | 1.84% | 2,103,500 |
| Dec 4, 2025 | 4.12 | 4.38 | 4.12 | 4.35 | 4.35 | 5.58% | 2,589,500 |
| Dec 3, 2025 | 4.58 | 4.58 | 4.08 | 4.12 | 4.12 | -6.15% | 4,350,500 |
| Dec 2, 2025 | 4.46 | 4.46 | 4.28 | 4.39 | 4.39 | -1.57% | 1,632,236 |
| Dec 1, 2025 | 4.61 | 4.64 | 4.27 | 4.46 | 4.46 | -1.33% | 2,881,500 |
| Nov 28, 2025 | 4.50 | 4.57 | 4.46 | 4.52 | 4.52 | 0.67% | 1,794,710 |