Ascletis Pharma Inc. - 1672.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.91	9.09	9.09	9.91	9	3.46M
October 16, 2025	9.6	9.78	9.78	10	9.55	2.03M
October 15, 2025	9.11	9.55	9.55	9.62	9.08	3.6M
October 14, 2025	9.91	9.1	9.1	10.11	9.04	8.19M
October 13, 2025	9.52	9.87	9.87	9.91	9.2	10.6M
October 10, 2025	10.5	9.52	9.52	11.08	9.42	15.19M
October 09, 2025	11.68	10.5	10.5	11.68	10.4	9.24M
October 08, 2025	10.89	11.57	11.57	11.67	10.7	5.96M
October 06, 2025	10.81	10.88	10.88	10.93	10.2	2.79M
October 03, 2025	11.5	10.77	10.77	11.6	10.64	5.11M
October 02, 2025	10.2	11.41	11.41	11.58	9.99	11.87M
September 30, 2025	9.68	9.97	9.97	10.15	9.68	8.3M
September 29, 2025	10.34	9.68	9.68	10.42	9.58	13.24M
September 26, 2025	11.6	10.34	10.34	11.6	10.2	9.27M
September 25, 2025	11.46	11.51	11.51	11.8	11.35	3.09M
September 24, 2025	11.53	11.46	11.46	11.9	11.35	3.97M
September 23, 2025	11.5	11.7	11.7	11.97	11.38	10.53M
September 22, 2025	11	11.51	11.51	11.65	10.78	11.8M
September 19, 2025	10.51	10.68	10.68	10.8	10.38	3.56M
September 18, 2025	11.02	10.5	10.5	11.11	10.26	9.47M
September 17, 2025	10.6	10.9	10.9	10.93	10.16	10.23M
September 16, 2025	11.91	10.36	10.36	11.92	10.3	16.34M
September 15, 2025	11.3	11.69	11.69	11.84	11.11	5.15M
September 12, 2025	11.68	11.14	11.14	12.15	11.14	13.58M
September 11, 2025	13.2	11.4	11.4	13.2	11.38	28.39M
September 10, 2025	14.4	14.19	14.19	15.39	14.03	11.41M
September 09, 2025	14.11	14.15	14.15	14.25	13.45	5.45M
September 08, 2025	13.61	14.11	14.11	14.25	13.02	7.31M
September 05, 2025	12.73	13.41	13.41	13.65	12.6	5.1M
September 04, 2025	14.31	12.59	12.59	14.36	12.42	7.61M
September 03, 2025	14.04	14.1	14.1	14.51	13.65	4.61M
September 02, 2025	14.09	13.94	13.94	14.29	13.52	4.12M
September 01, 2025	13.7	14.02	14.02	14.08	13.2	5.88M
August 29, 2025	13.28	13.68	13.68	13.84	12.73	6.71M
August 28, 2025	13.37	12.9	12.9	13.37	12.52	9M
August 27, 2025	14.3	13.25	13.25	14.66	13.21	6.2M
August 26, 2025	13.95	14.03	14.03	14.58	13.9	7.42M
August 25, 2025	14.86	13.84	13.84	15.27	13.53	10.75M
August 22, 2025	13.78	14.85	14.85	14.92	13.75	13.48M
August 21, 2025	13.98	13.75	13.75	14.63	13.22	17.09M
August 20, 2025	15.3	13.71	13.71	15.8	13.17	29.32M
August 19, 2025	16.5	15.52	15.52	16.78	15.4	83.56M
August 18, 2025	17.77	18.26	18.26	18.75	17.5	9.1M
August 15, 2025	15.66	17.74	17.74	18.15	15.66	12.79M
August 14, 2025	15.75	15.6	15.6	15.94	15.3	3.1M
August 13, 2025	14.56	15.75	15.75	15.95	14.56	8.57M
August 12, 2025	14.23	14.54	14.54	14.57	13.96	2.23M
August 11, 2025	13.81	14.23	14.23	14.49	13.32	4.84M
August 08, 2025	11.63	13.68	13.68	13.77	10.8	21.15M
August 07, 2025	11.98	11.91	11.91	12.5	11.67	4.97M
August 06, 2025	12.2	11.87	11.87	12.2	11.43	3.28M
August 05, 2025	10.66	11.92	11.92	11.98	10.4	11.15M
August 04, 2025	10.5	10.33	10.33	10.5	10.08	2.15M
August 01, 2025	10.72	10.5	10.5	11.18	10.4	3.56M
July 31, 2025	10.7	10.72	10.72	11.36	10.56	5.79M
July 30, 2025	11.22	10.56	10.56	11.26	10.26	6.14M
July 29, 2025	11.34	11.2	11.2	11.52	10.96	4.96M
July 28, 2025	10.96	11.24	11.24	11.3	10.48	2.4M
July 25, 2025	10.98	10.72	10.72	11.08	10.56	2.27M
July 24, 2025	10.66	11.08	11.08	11.12	10.38	3.13M

Ascletis Pharma Inc. (1672.HK) HKSE