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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.6	17.66	17.66	17.9	16.5	2.83M
February 16, 2026	16.49	16.6	16.6	16.8	15.8	2.26M
February 13, 2026	16.8	16.42	16.42	16.8	16.2	1.38M
February 12, 2026	16.58	16.84	16.84	16.98	15.9	5.32M
February 11, 2026	17.73	16.77	16.77	18.64	16.56	9.22M
February 10, 2026	16.3	17.14	17.14	17.4	16.3	5.09M
February 09, 2026	15.52	16.3	16.3	16.68	15.52	5.18M
February 06, 2026	13.75	15.2	15.2	15.5	13.12	7.79M
February 05, 2026	13.71	13.75	13.75	14.19	13.21	2.28M
February 04, 2026	13.08	13.96	13.96	14	13	3.33M
February 03, 2026	12.67	13.08	13.08	13.89	12.67	3.5M
February 02, 2026	13.6	12.69	12.69	13.6	12.48	3.19M
January 30, 2026	13.8	13.8	13.8	14.14	13.02	2.11M
January 29, 2026	13.25	13.58	13.58	13.8	13.1	1.28M
January 28, 2026	13.51	13.25	13.25	13.69	13.03	1.72M
January 27, 2026	13.77	13.51	13.51	13.78	13.33	950,000
January 26, 2026	14.44	13.71	13.71	14.58	13.18	1.81M
January 23, 2026	12.9	14.28	14.28	14.38	12.9	3.99M
January 22, 2026	13.45	13.4	13.4	13.92	13.2	1.47M
January 21, 2026	13.57	13.52	13.52	14.1	13.22	2.14M
January 20, 2026	12.9	13.57	13.57	13.79	12.8	4.2M
January 19, 2026	13.14	12.9	12.9	13.14	12.73	1.16M
January 16, 2026	13.87	13.38	13.38	13.88	13.14	2.05M
January 15, 2026	13.55	13.87	13.87	13.98	13.3	4.07M
January 14, 2026	12.94	13.54	13.54	13.66	12.86	3.99M
January 13, 2026	12.88	12.87	12.87	13.16	12.66	2.46M
January 12, 2026	12.7	12.46	12.46	12.89	12.2	1.53M
January 09, 2026	12.5	12.59	12.59	12.7	12.12	1.48M
January 08, 2026	12.39	12.52	12.52	12.78	12.03	2.85M
January 07, 2026	11.96	12.39	12.39	12.53	11.96	2.36M
January 06, 2026	12.42	12	12	12.51	11.88	3.35M
January 05, 2026	11.65	12.33	12.33	12.72	11.65	3.03M
January 02, 2026	11.39	11.52	11.52	11.69	11.3	1.34M
December 31, 2025	11.5	11.38	11.38	11.53	11.08	1.42M
December 30, 2025	12.13	11.55	11.55	12.18	11.4	3.6M
December 29, 2025	12.61	12.16	12.16	12.66	12.11	2.08M
December 24, 2025	12.4	12.61	12.61	12.72	12.2	989,000
December 23, 2025	12.51	12.4	12.4	12.79	12.21	2.58M
December 22, 2025	12.5	12.51	12.51	12.65	12.01	2.97M
December 19, 2025	12.58	13	13	13	12.29	5.02M
December 18, 2025	13.2	12.63	12.63	13.2	12.43	1.93M
December 17, 2025	12.92	13.13	13.13	13.2	12.52	2.6M
December 16, 2025	12.85	12.95	12.95	13.6	12.8	7.3M
December 15, 2025	13.66	12.95	12.95	14.33	12.87	5.29M
December 12, 2025	15.2	14.49	14.49	15.21	14.34	4.93M
December 11, 2025	15.94	15	15	16.06	14.9	5.19M
December 10, 2025	16.73	15.87	15.87	16.74	15.13	11.04M
December 09, 2025	16.47	16.91	16.91	17.78	16.39	40.64M
December 08, 2025	13.4	14.33	14.33	14.38	13.2	4.37M
December 05, 2025	13.3	13.65	13.65	13.75	13.08	2.88M
December 04, 2025	12.33	13.21	13.21	13.23	12.3	5.15M
December 03, 2025	13.3	11.89	11.89	13.3	11.68	14.23M
December 02, 2025	14.54	13.59	13.59	14.61	13.45	3.36M
December 01, 2025	14.65	14.54	14.54	14.84	14.23	3.06M
November 28, 2025	15	14.63	14.63	15.08	14.34	3.8M
November 27, 2025	15	14.75	14.75	15.19	14.53	4.45M
November 26, 2025	14.51	14.66	14.66	15.29	14	11.44M
November 25, 2025	13.72	14.38	14.38	14.5	13.72	4.64M
November 24, 2025	13.15	13.61	13.61	13.69	13.15	10.52M
November 21, 2025	13.7	13.26	13.26	14.03	12.5	13.06M

Ascletis Pharma Inc. (1672.HK) HKSE