Antengene

6996
🏛️ hong-kong →
5.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.80 2.00 1.80 2.00 0.2M
2023-12-28 1.76 1.88 1.73 1.88 0.2M
2023-12-27 1.75 1.85 1.74 1.78 0.4M
2023-12-22 1.64 1.68 1.64 1.66 0.2M
2023-12-21 1.61 1.77 1.61 1.68 0.5M
2023-12-20 1.77 1.77 1.71 1.73 0.1M
2023-12-19 1.70 1.80 1.62 1.77 0.2M
2023-12-18 1.87 1.87 1.69 1.80 0.7M
2023-12-15 1.92 1.92 1.84 1.85 0.3M
2023-12-14 1.95 2.03 1.90 1.92 0.2M
2023-12-13 2.04 2.10 1.95 1.95 0.9M
2023-12-12 2.10 2.17 2.08 2.10 0.6M
2023-12-11 2.00 2.18 1.95 2.17 0.8M
2023-12-08 2.01 2.17 1.95 2.17 0.6M
2023-12-07 1.91 2.09 1.91 2.08 0.7M
2023-12-06 1.92 2.01 1.76 1.98 0.9M
2023-12-05 2.20 2.20 1.86 1.94 1.6M
2023-12-04 2.09 2.25 2.09 2.22 0.8M
2023-12-01 2.03 2.20 2.00 2.10 1.4M
2023-11-30 1.95 2.15 1.93 2.06 1.0M
2023-11-29 1.93 2.12 1.91 1.99 1.7M
2023-11-28 1.77 2.01 1.77 1.96 2.1M
2023-11-27 1.76 1.78 1.72 1.76 0.4M
2023-11-24 1.70 1.78 1.65 1.76 1.1M
2023-11-23 1.58 1.70 1.58 1.69 0.3M
2023-11-22 1.66 1.74 1.60 1.60 0.6M
2023-11-21 1.70 1.74 1.62 1.69 0.6M
2023-11-20 1.56 1.71 1.56 1.69 0.5M
2023-11-17 1.61 1.63 1.55 1.60 0.2M
2023-11-16 1.61 1.61 1.55 1.55 0.1M
2023-11-15 1.63 1.70 1.63 1.64 0.1M
2023-11-14 1.56 1.64 1.56 1.60 0.2M
2023-11-13 1.67 1.67 1.56 1.60 0.4M
2023-11-10 1.67 1.71 1.67 1.67 0.3M
2023-11-09 1.75 1.79 1.64 1.66 0.8M
2023-11-08 1.84 1.84 1.77 1.80 0.3M
2023-11-07 1.80 1.82 1.68 1.80 0.9M
2023-11-06 1.62 1.82 1.62 1.79 2.0M
2023-11-03 1.53 1.59 1.51 1.55 0.4M
2023-11-02 1.45 1.63 1.45 1.52 0.3M
2023-11-01 1.58 1.58 1.50 1.53 0.2M
2023-10-31 1.39 1.58 1.39 1.55 2.1M
2023-10-30 1.26 1.48 1.26 1.46 3.1M
2023-10-27 1.22 1.30 1.21 1.26 0.7M
2023-10-26 1.25 1.28 1.24 1.25 0.3M
2023-10-25 1.30 1.32 1.25 1.26 0.2M
2023-10-24 1.26 1.32 1.24 1.29 0.3M
2023-10-20 1.31 1.31 1.22 1.26 0.3M
2023-10-19 1.26 1.31 1.23 1.31 0.1M
2023-10-18 1.26 1.28 1.25 1.26 0.6M
2023-10-17 1.32 1.32 1.27 1.32 0.2M
2023-10-16 1.27 1.33 1.25 1.32 0.4M
2023-10-13 1.32 1.35 1.28 1.28 0.3M
2023-10-12 1.27 1.34 1.23 1.32 1.2M
2023-10-11 1.16 1.26 1.16 1.21 0.5M
2023-10-10 1.18 1.22 1.15 1.15 0.2M
2023-10-09 1.13 1.14 1.13 1.14 0.0M
2023-10-06 1.12 1.15 1.11 1.13 0.1M
2023-10-05 1.16 1.16 1.10 1.12 0.2M
2023-10-04 1.15 1.16 1.13 1.14 0.2M
2023-10-03 1.20 1.20 1.14 1.18 0.4M
2023-09-29 1.23 1.24 1.18 1.20 0.5M
2023-09-28 1.29 1.37 1.18 1.23 1.5M
2023-09-27 1.06 1.35 1.06 1.29 4.9M
2023-09-26 1.08 1.08 1.07 1.07 0.1M
2023-09-25 1.06 1.10 1.06 1.07 0.1M
2023-09-22 1.08 1.11 1.04 1.08 0.2M
2023-09-21 1.03 1.05 1.00 1.02 0.3M
2023-09-20 1.05 1.11 1.01 1.02 0.5M
2023-09-19 1.09 1.11 1.06 1.08 0.3M
2023-09-18 1.13 1.17 1.09 1.09 0.6M
2023-09-15 1.19 1.24 1.14 1.14 7.1M
2023-09-14 1.19 1.25 1.19 1.19 0.1M
2023-09-13 1.22 1.29 1.19 1.20 0.3M
2023-09-12 1.29 1.30 1.21 1.21 0.3M
2023-09-11 1.29 1.34 1.27 1.29 0.6M
2023-09-07 1.26 1.29 1.23 1.28 0.4M
2023-09-06 1.26 1.26 1.20 1.25 1.6M
2023-09-05 1.29 1.29 1.23 1.25 0.5M
2023-09-04 1.21 1.33 1.21 1.29 0.6M
2023-08-31 1.33 1.33 1.21 1.21 1.8M
2023-08-30 1.35 1.36 1.31 1.33 0.6M
2023-08-29 1.31 1.37 1.29 1.35 0.2M
2023-08-28 1.38 1.38 1.30 1.31 1.4M
2023-08-25 1.37 1.39 1.32 1.36 0.2M
2023-08-24 1.40 1.42 1.33 1.41 0.7M
2023-08-23 1.45 1.45 1.36 1.40 0.4M
2023-08-22 1.42 1.49 1.37 1.45 0.5M
2023-08-21 1.43 1.45 1.36 1.37 0.8M
2023-08-18 1.45 1.50 1.40 1.40 0.5M
2023-08-17 1.42 1.50 1.38 1.49 0.5M
2023-08-16 1.54 1.55 1.43 1.45 0.4M
2023-08-15 1.50 1.59 1.42 1.49 1.6M
2023-08-14 1.43 1.56 1.33 1.50 2.3M
2023-08-11 1.44 1.46 1.33 1.34 0.7M
2023-08-10 1.31 1.34 1.30 1.33 0.2M
2023-08-09 1.30 1.37 1.30 1.31 0.8M
2023-08-08 1.35 1.40 1.30 1.32 1.4M
2023-08-07 1.39 1.39 1.32 1.34 0.7M
2023-08-04 1.41 1.41 1.38 1.38 0.5M
2023-08-03 1.41 1.41 1.36 1.39 0.6M
2023-08-02 1.47 1.51 1.40 1.40 1.1M
2023-08-01 1.59 1.60 1.47 1.56 1.2M
2023-07-31 1.68 1.68 1.51 1.54 1.8M
2023-07-28 1.35 1.61 1.34 1.59 3.3M
2023-07-27 1.38 1.43 1.33 1.35 1.1M
2023-07-26 1.32 1.37 1.32 1.36 0.8M
2023-07-25 1.43 1.43 1.35 1.36 1.1M
2023-07-24 1.38 1.42 1.34 1.38 0.6M
2023-07-21 1.42 1.51 1.40 1.40 0.6M
2023-07-20 1.41 1.44 1.39 1.41 0.6M
2023-07-19 1.46 1.46 1.40 1.41 1.3M
2023-07-18 1.60 1.62 1.42 1.45 1.5M
2023-07-14 1.65 1.66 1.52 1.52 0.7M
2023-07-13 1.48 1.59 1.48 1.58 0.7M
2023-07-12 1.42 1.52 1.36 1.48 0.6M
2023-07-11 1.50 1.54 1.47 1.50 0.6M
2023-07-10 1.47 1.51 1.39 1.49 0.8M
2023-07-07 1.45 1.45 1.38 1.42 0.7M
2023-07-06 1.57 1.57 1.43 1.44 1.6M
2023-07-05 1.68 1.70 1.56 1.59 0.6M
2023-07-04 1.55 1.73 1.54 1.68 1.5M
2023-07-03 1.56 1.63 1.54 1.54 0.7M
2023-06-30 1.59 1.59 1.50 1.55 1.1M
2023-06-29 1.50 1.50 1.40 1.50 0.8M
2023-06-28 1.48 1.48 1.37 1.45 1.2M
2023-06-27 1.44 1.45 1.40 1.44 2.6M
2023-06-26 1.54 1.54 1.40 1.44 1.2M
2023-06-23 1.54 1.54 1.36 1.40 2.5M
2023-06-21 1.61 1.61 1.52 1.53 1.2M
2023-06-20 1.65 1.65 1.55 1.60 1.9M
2023-06-19 1.80 1.80 1.63 1.66 1.9M
2023-06-16 1.86 1.94 1.81 1.83 2.8M
2023-06-15 1.70 1.89 1.66 1.83 2.1M
2023-06-14 1.71 1.74 1.67 1.68 1.4M
2023-06-13 1.75 1.78 1.71 1.73 0.9M
2023-06-12 1.88 1.88 1.71 1.75 1.0M
2023-06-09 1.78 1.84 1.78 1.81 0.9M
2023-06-08 1.81 1.81 1.76 1.78 1.2M
2023-06-07 1.97 1.97 1.82 1.83 0.9M
2023-06-06 1.95 2.00 1.90 1.90 0.6M
2023-06-05 1.84 2.00 1.80 1.96 1.4M
2023-06-02 1.84 1.98 1.83 1.83 1.9M
2023-06-01 1.99 1.99 1.80 1.81 1.5M
2023-05-31 1.91 1.92 1.84 1.85 6.3M
2023-05-30 1.92 1.96 1.85 1.95 0.9M
2023-05-29 2.09 2.24 1.95 1.96 1.1M
2023-05-25 2.07 2.09 2.00 2.09 0.9M
2023-05-24 2.23 2.23 2.07 2.09 1.7M
2023-05-23 2.25 2.25 2.09 2.12 1.8M
2023-05-22 2.26 2.27 2.19 2.21 0.9M
2023-05-19 2.30 2.30 2.21 2.27 1.1M
2023-05-18 2.40 2.40 2.22 2.26 1.6M
2023-05-17 2.46 2.54 2.25 2.35 1.1M
2023-05-16 2.44 2.46 2.34 2.46 0.4M
2023-05-15 2.45 2.49 2.26 2.39 1.5M
2023-05-12 2.60 2.66 2.45 2.46 1.9M
2023-05-11 2.69 2.73 2.59 2.62 0.4M
2023-05-10 2.63 2.72 2.56 2.69 1.1M
2023-05-09 2.69 2.72 2.61 2.66 0.4M
2023-05-08 2.65 2.70 2.60 2.69 0.3M
2023-05-05 2.66 2.79 2.55 2.65 0.5M
2023-05-04 2.65 2.66 2.60 2.62 0.2M
2023-05-03 2.62 2.65 2.57 2.61 0.3M
2023-05-02 2.76 2.76 2.61 2.65 0.4M
2023-04-28 2.74 2.83 2.66 2.70 0.3M
2023-04-27 2.70 2.96 2.65 2.68 0.5M
2023-04-26 2.69 2.76 2.61 2.70 0.4M
2023-04-25 2.70 2.74 2.62 2.62 1.2M
2023-04-24 2.73 2.80 2.67 2.77 0.7M
2023-04-21 2.81 2.85 2.68 2.71 1.5M
2023-04-20 2.91 2.91 2.80 2.80 0.7M
2023-04-19 2.94 3.00 2.83 2.93 1.0M
2023-04-18 2.89 3.00 2.85 2.92 0.9M
2023-04-17 3.25 3.25 2.86 2.90 2.3M
2023-04-14 3.30 3.45 3.20 3.30 1.6M
2023-04-13 3.07 3.25 2.96 3.20 1.9M
2023-04-12 3.12 3.15 3.04 3.10 0.5M
2023-04-11 2.97 3.26 2.97 3.13 1.3M
2023-04-06 2.92 2.99 2.82 2.96 0.7M
2023-04-04 2.80 2.98 2.75 2.95 4.6M
2023-04-03 2.79 2.91 2.74 2.80 1.1M
2023-03-31 2.86 2.93 2.67 2.91 1.2M
2023-03-30 2.89 2.94 2.84 2.86 1.2M
2023-03-29 3.10 3.13 2.83 2.88 1.8M
2023-03-28 3.06 3.12 3.00 3.10 1.3M
2023-03-27 3.00 3.13 2.99 3.06 1.4M
2023-03-24 3.04 3.12 2.99 3.04 0.6M
2023-03-23 2.99 3.10 2.93 3.08 1.2M
2023-03-22 3.08 3.08 2.93 2.96 1.8M
2023-03-21 2.95 3.02 2.89 2.97 1.3M
2023-03-20 2.96 3.01 2.79 2.80 1.1M
2023-03-17 3.11 3.11 2.95 3.01 0.6M
2023-03-16 3.19 3.19 2.96 3.04 1.1M
2023-03-15 3.13 3.23 3.09 3.16 1.4M
2023-03-14 3.20 3.25 3.01 3.05 1.2M
2023-03-13 3.24 3.26 3.05 3.15 2.3M
2023-03-10 3.37 3.37 3.22 3.22 3.0M
2023-03-09 3.46 3.48 3.34 3.36 2.2M
2023-03-08 3.86 3.86 3.42 3.46 3.5M
2023-03-07 3.79 3.83 3.64 3.71 2.0M
2023-03-06 4.00 4.00 3.74 3.78 2.2M
2023-03-03 4.05 4.10 3.91 3.98 0.7M
2023-03-02 4.14 4.14 3.98 3.99 1.3M
2023-03-01 3.98 4.12 3.93 4.12 0.9M
2023-02-28 3.97 4.02 3.85 3.98 0.9M
2023-02-27 4.02 4.02 3.89 3.93 0.8M
2023-02-24 4.15 4.16 3.97 4.02 1.3M
2023-02-23 4.30 4.31 4.12 4.14 1.0M
2023-02-22 4.33 4.33 4.20 4.25 0.6M
2023-02-21 4.54 4.54 4.31 4.32 0.7M
2023-02-20 4.29 4.48 4.28 4.48 0.8M
2023-02-17 4.44 4.44 4.32 4.38 0.4M
2023-02-16 4.49 4.62 4.35 4.41 2.1M
2023-02-15 4.79 4.79 4.39 4.45 2.7M
2023-02-14 4.86 4.89 4.67 4.71 1.4M
2023-02-13 4.91 4.97 4.83 4.93 0.9M
2023-02-10 5.25 5.25 4.93 4.97 1.8M
2023-02-09 4.97 5.20 4.92 5.19 1.9M
2023-02-08 5.06 5.13 4.92 5.00 1.0M
2023-02-07 4.96 5.14 4.93 5.04 1.5M
2023-02-06 5.61 5.61 4.95 4.96 4.6M
2023-02-03 5.71 6.03 5.56 5.56 4.0M
2023-02-02 5.56 6.28 5.56 5.71 6.3M
2023-02-01 5.14 5.56 5.07 5.51 2.2M
2023-01-31 5.20 5.27 4.95 5.16 2.6M
2023-01-30 5.60 5.67 5.20 5.20 2.8M
2023-01-27 5.55 5.76 5.40 5.48 0.6M
2023-01-26 5.51 5.59 5.40 5.53 0.4M
2023-01-20 5.57 5.60 5.25 5.30 0.5M
2023-01-19 5.62 5.62 5.37 5.51 0.6M
2023-01-18 5.54 5.63 5.28 5.40 2.4M
2023-01-17 6.04 6.07 5.56 5.62 2.6M
2023-01-16 6.16 6.50 5.96 6.10 2.5M
2023-01-13 5.89 6.40 5.80 6.21 2.9M
2023-01-12 6.20 6.20 5.72 5.80 1.2M
2023-01-11 6.10 6.28 5.97 6.04 1.8M
2023-01-10 6.12 6.56 6.06 6.08 2.2M
2023-01-09 5.93 6.30 5.93 6.23 0.9M
2023-01-06 6.08 6.27 5.84 5.95 1.9M
2023-01-05 5.50 6.22 5.50 6.10 3.9M
2023-01-04 5.14 5.47 5.06 5.43 1.9M
2023-01-03 5.04 5.25 4.91 5.15 0.7M