Ascentage Pharma Group International (6855.HK) HKSE
45.54
-1.68(-3.56%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
45.54
-1.68(-3.56%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 47.5 | 45.8 | 45.8 | 47.5 | 45.58 | 1.7M |
| March 12, 2026 | 47 | 47.22 | 47.22 | 47.94 | 45.66 | 1.74M |
| March 11, 2026 | 47.52 | 46.66 | 46.66 | 47.84 | 46.02 | 1.35M |
| March 10, 2026 | 43.92 | 46.78 | 46.78 | 47.96 | 43.92 | 1.65M |
| March 09, 2026 | 44 | 43.6 | 43.6 | 44 | 41.94 | 2.28M |
| March 06, 2026 | 44 | 45.26 | 45.26 | 46 | 43.44 | 2.3M |
| March 05, 2026 | 42.3 | 43.54 | 43.54 | 44.58 | 42.16 | 2.12M |
| March 04, 2026 | 42.5 | 40.84 | 40.84 | 42.82 | 40.58 | 1.27M |
| March 03, 2026 | 45.18 | 42.46 | 42.46 | 45.3 | 42.14 | 2.56M |
| March 02, 2026 | 46.88 | 45.02 | 45.02 | 46.88 | 44.2 | 2.44M |
| February 27, 2026 | 47.16 | 46.9 | 46.9 | 49.04 | 46.38 | 2.71M |
| February 26, 2026 | 49.5 | 47.58 | 47.58 | 49.5 | 47.3 | 1.83M |
| February 25, 2026 | 49 | 49.06 | 49.06 | 49.92 | 48.64 | 990,800 |
| February 24, 2026 | 48.3 | 49 | 49 | 49.98 | 47.44 | 1.6M |
| February 23, 2026 | 47.98 | 48.84 | 48.84 | 49.48 | 47.98 | 361,200 |
| February 20, 2026 | 46.82 | 47.46 | 0 | 48 | 46.52 | 292,200 |
| February 16, 2026 | 47.3 | 46.68 | 0 | 47.6 | 45.84 | 107,500 |
| February 13, 2026 | 46.36 | 47.5 | 0 | 47.5 | 45.62 | 778,700 |
| February 12, 2026 | 47.98 | 46.38 | 0 | 47.98 | 46.38 | 1.32M |
| February 11, 2026 | 47 | 47.62 | 0 | 48.46 | 47 | 1.19M |
| February 10, 2026 | 46.3 | 47.4 | 0 | 48.3 | 45.74 | 2.1M |
| February 09, 2026 | 47.52 | 46.3 | 0 | 48.6 | 46.18 | 2M |
| February 06, 2026 | 46.5 | 46.88 | 0 | 48.1 | 46.16 | 1.33M |
| February 05, 2026 | 47.8 | 47.44 | 0 | 48.48 | 46.62 | 1.37M |
| February 04, 2026 | 46.42 | 47.8 | 0 | 48.78 | 45.84 | 2.22M |
| February 03, 2026 | 45.8 | 46.24 | 0 | 46.36 | 44.92 | 2.39M |
| February 02, 2026 | 48.08 | 45.42 | 0 | 48.08 | 45.1 | 3.2M |
| January 30, 2026 | 48.96 | 48.1 | 0 | 50 | 47.6 | 2.11M |
| January 29, 2026 | 49.44 | 49.04 | 0 | 49.76 | 48.02 | 1.27M |
| January 28, 2026 | 49.7 | 49.3 | 0 | 50.2 | 48.96 | 1.43M |
| January 27, 2026 | 49.3 | 49.44 | 0 | 49.78 | 47.98 | 1.36M |
| January 26, 2026 | 51.35 | 49.06 | 0 | 51.35 | 48.8 | 1.81M |
| January 23, 2026 | 50 | 50.9 | 0 | 52 | 49.58 | 1.5M |
| January 22, 2026 | 50.2 | 49.5 | 0 | 50.75 | 49.16 | 1.34M |
| January 21, 2026 | 50.65 | 49.96 | 0 | 51.45 | 49.3 | 2.41M |
| January 20, 2026 | 51.25 | 50.9 | 0 | 51.65 | 50.15 | 1.58M |
| January 19, 2026 | 51.65 | 50.75 | 0 | 52.4 | 50.1 | 2.39M |
| January 16, 2026 | 53.65 | 52.15 | 0 | 54.1 | 51.85 | 1.92M |
| January 15, 2026 | 55.45 | 53.4 | 0 | 56.75 | 53.35 | 2.07M |
| January 14, 2026 | 54.45 | 54.5 | 0 | 55.7 | 53.6 | 2.74M |
| January 13, 2026 | 54.7 | 54.35 | 0 | 57.6 | 53.6 | 3.88M |
| January 12, 2026 | 54.7 | 54.65 | 0 | 55.9 | 53.75 | 3.28M |
| January 09, 2026 | 54.4 | 54.95 | 0 | 55.6 | 53 | 2.33M |
| January 08, 2026 | 56.15 | 54.3 | 0 | 56.8 | 54.25 | 2.27M |
| January 07, 2026 | 51.7 | 55.85 | 0 | 56.6 | 51.55 | 4.64M |
| January 06, 2026 | 52.5 | 51.5 | 0 | 52.5 | 51.05 | 2.42M |
| January 05, 2026 | 50.95 | 52.15 | 0 | 53.4 | 50.45 | 2.53M |
| January 02, 2026 | 52.25 | 50.9 | 0 | 52.25 | 50.35 | 573,500 |
| December 31, 2025 | 51.9 | 52.25 | 0 | 52.65 | 51.3 | 1.27M |
| December 30, 2025 | 51.7 | 51.55 | 0 | 51.8 | 50.15 | 2.35M |
| December 29, 2025 | 53.15 | 51.5 | 0 | 53.25 | 51.15 | 3.54M |
| December 24, 2025 | 54.1 | 53.6 | 0 | 54.2 | 52.85 | 1.1M |
| December 23, 2025 | 54.05 | 54 | 0 | 55.65 | 53.75 | 2.08M |
| December 22, 2025 | 56.35 | 54.6 | 0 | 56.4 | 54.3 | 2.01M |
| December 19, 2025 | 56.6 | 56.35 | 0 | 58.1 | 55.75 | 2.53M |
| December 18, 2025 | 56.5 | 56.05 | 0 | 57.65 | 55.55 | 1.58M |
| December 17, 2025 | 57.85 | 56.65 | 0 | 57.85 | 55.85 | 1.75M |
| December 16, 2025 | 56.7 | 57.7 | 0 | 57.7 | 55.4 | 3.31M |
| December 15, 2025 | 58.35 | 56.95 | 0 | 58.7 | 56.8 | 2.45M |
| December 12, 2025 | 59.05 | 59.25 | 0 | 60.25 | 57.3 | 2.12M |