Aceso Life Science Group Limited - 0474.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.09	0.09	0.09	0.1	0.09	2.04M
November 06, 2025	0.09	0.09	0.09	0.09	0.09	4.9M
November 05, 2025	0.09	0.09	0.09	0.09	0.09	5.11M
November 04, 2025	0.1	0.1	0.1	0.1	0.09	8.7M
November 03, 2025	0.1	0.1	0.1	0.1	0.1	636,000
October 31, 2025	0.1	0.1	0.1	0.11	0.1	1.97M
October 30, 2025	0.1	0.1	0.1	0.11	0.1	3.1M
October 28, 2025	0.1	0.11	0.11	0.11	0.1	53.81M
October 27, 2025	0.1	0.1	0.1	0.11	0.09	5.51M
October 24, 2025	0.1	0.1	0.1	0.1	0.09	12.55M
October 23, 2025	0.1	0.11	0.11	0.11	0.1	5.26M
October 22, 2025	0.11	0.11	0.11	0.11	0.11	5.6M
October 21, 2025	0.11	0.11	0.11	0.12	0.11	18.93M
October 20, 2025	0.13	0.12	0.12	0.13	0.11	12.36M
October 17, 2025	0.13	0.13	0.13	0.13	0.12	19.03M
October 16, 2025	0.12	0.12	0.12	0.12	0.11	15.3M
October 15, 2025	0.11	0.12	0.12	0.12	0.09	19.44M
October 14, 2025	0.12	0.11	0.11	0.12	0.11	30.35M
October 13, 2025	0.1	0.12	0.12	0.12	0.09	82.64M
October 10, 2025	0.07	0.09	0.09	0.09	0.07	62.65M
October 09, 2025	0.06	0.07	0.07	0.08	0.06	43.44M
October 08, 2025	0.07	0.06	0.06	0.07	0.06	27.37M
October 03, 2025	0.07	0.07	0.07	0.07	0.06	25.73M
October 02, 2025	0.07	0.07	0.07	0.08	0.06	50.89M
September 30, 2025	0.05	0.07	0.07	0.07	0.05	249.45M
September 29, 2025	0.05	0.05	0.05	0.06	0.05	456.1M
September 26, 2025	0.05	0.05	0.05	0.05	0.04	82.85M
September 25, 2025	0.04	0.05	0.05	0.05	0.04	110.58M
September 24, 2025	0.04	0.04	0.04	0.05	0.04	55.31M
September 23, 2025	0.04	0.04	0.04	0.05	0.04	163.24M
September 22, 2025	0.04	0.04	0.04	0.04	0.04	6.34M
September 19, 2025	0.03	0.04	0.04	0.04	0.03	37.28M
September 18, 2025	0.05	0.04	0.04	0.05	0.03	56.75M
September 17, 2025	0.06	0.05	0.05	0.08	0.04	183.14M
September 16, 2025	0.04	0.06	0.06	0.07	0.04	82.86M
September 15, 2025	0.03	0.04	0.04	0.04	0.03	29.43M
September 12, 2025	0.03	0.03	0.03	0.04	0.03	35.45M
September 11, 2025	0.02	0.03	0.03	0.04	0.02	183.04M
September 10, 2025	0.02	0.02	0.02	0.02	0.02	36,000
September 09, 2025	0.02	0.02	0.02	0.02	0.02	0
September 08, 2025	0.02	0.02	0.02	0.02	0.02	3.1M
September 05, 2025	0.02	0.02	0.02	0.02	0.02	408,000
September 04, 2025	0.02	0.02	0.02	0.02	0.02	132,000
September 03, 2025	0.02	0.02	0.02	0.02	0.02	0
September 02, 2025	0.02	0.02	0.02	0.02	0.02	66,000
September 01, 2025	0.02	0.02	0.02	0.02	0.02	5.17M
August 29, 2025	0.02	0.02	0.02	0.02	0.02	2.75M
August 28, 2025	0.02	0.02	0.02	0.02	0.02	2.76M
August 27, 2025	0.02	0.02	0.02	0.02	0.02	4M
August 26, 2025	0.02	0.02	0.02	0.02	0.02	5.82M
August 25, 2025	0.02	0.02	0.02	0.02	0.02	879,500
August 22, 2025	0.02	0.02	0.02	0.02	0.02	0
August 21, 2025	0.02	0.02	0.02	0.02	0.02	624,000
August 20, 2025	0.02	0.02	0.02	0.02	0.02	1.59M
August 19, 2025	0.02	0.02	0.02	0.02	0.02	174,000
August 18, 2025	0.02	0.02	0.02	0.02	0.02	246,000
August 15, 2025	0.02	0.02	0.02	0.02	0.02	0
August 14, 2025	0.02	0.02	0.02	0.02	0.02	2.33M
August 13, 2025	0.02	0.02	0.02	0.02	0.02	410,700
August 12, 2025	0.02	0.02	0.02	0.02	0.02	0

Aceso Life Science Group Limited (0474.HK) HKSE