Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.520 | 5.720 | 5.435 | 5.635 | 5.635 | 1,339,660 |
| 2026-10-22 | 5.830 | 5.865 | 5.420 | 5.515 | 5.515 | 2,047,000 |
| 2026-10-21 | 5.900 | 6.245 | 5.890 | 5.955 | 5.955 | 2,388,000 |
| 2026-10-20 | 5.850 | 6.050 | 5.700 | 5.730 | 5.730 | 1,427,000 |
| 2026-10-16 | 5.750 | 6.240 | 5.730 | 5.850 | 5.850 | 3,419,000 |
| 2026-10-15 | 5.880 | 6.245 | 5.400 | 5.785 | 5.785 | 5,780,000 |
| 2026-10-14 | 6.640 | 6.880 | 5.785 | 5.880 | 5.880 | 4,129,000 |
| 2026-10-13 | 6.840 | 6.890 | 6.500 | 6.700 | 6.700 | 2,274,000 |
| 2026-10-12 | 6.965 | 7.240 | 6.650 | 6.840 | 6.840 | 2,842,000 |
| 2026-10-09 | 7.545 | 7.545 | 6.920 | 6.960 | 6.960 | 4,360,000 |
| 2026-10-08 | 8.455 | 8.455 | 7.395 | 7.545 | 7.545 | 4,170,000 |
| 2026-10-07 | 9.115 | 9.160 | 8.310 | 8.450 | 8.450 | 1,343,000 |
| 2026-10-06 | 8.470 | 9.200 | 8.470 | 9.115 | 9.115 | 1,613,000 |
| 2026-10-05 | 8.115 | 8.325 | 7.715 | 8.150 | 8.150 | 957,000 |
| 2026-10-02 | 8.250 | 8.300 | 7.675 | 8.115 | 8.115 | 1,164,000 |
| 2026-09-30 | 8.295 | 8.510 | 8.135 | 8.365 | 8.365 | 2,132,800 |
| 2026-09-29 | 8.550 | 8.940 | 8.295 | 8.300 | 8.300 | 1,441,000 |
| 2026-09-28 | 8.605 | 8.630 | 8.125 | 8.550 | 8.550 | 1,807,000 |
| 2026-09-25 | 8.755 | 8.755 | 8.450 | 8.555 | 8.555 | 595,000 |
| 2026-09-24 | 9.240 | 9.240 | 8.665 | 8.755 | 8.755 | 629,722 |
| 2026-09-23 | 9.070 | 9.290 | 8.945 | 9.225 | 9.225 | 1,337,566 |
| 2026-09-22 | 9.340 | 9.340 | 8.830 | 9.000 | 9.000 | 1,905,878 |
| 2026-09-21 | 8.970 | 9.600 | 8.970 | 9.250 | 9.250 | 3,132,822 |
| 2026-09-18 | 8.410 | 9.050 | 8.260 | 8.970 | 8.970 | 4,631,000 |
| 2026-09-17 | 8.245 | 8.525 | 8.020 | 8.145 | 8.145 | 1,528,000 |
| 2026-09-16 | 8.805 | 8.805 | 8.220 | 8.240 | 8.240 | 2,106,000 |
| 2026-09-15 | 9.280 | 9.555 | 8.315 | 8.940 | 8.940 | 4,468,150 |
| 2026-09-14 | 9.540 | 9.765 | 8.800 | 9.000 | 9.000 | 3,488,001 |
| 2026-09-11 | 9.585 | 10.130 | 9.450 | 9.450 | 9.450 | 3,977,700 |
| 2026-09-10 | 10.560 | 10.560 | 9.760 | 10.050 | 10.050 | 2,761,000 |
| 2026-09-09 | 10.520 | 10.750 | 10.000 | 10.060 | 10.060 | 1,768,000 |
| 2026-09-08 | 10.600 | 10.600 | 9.680 | 10.180 | 10.180 | 2,758,000 |
| 2026-09-07 | 10.220 | 10.720 | 9.230 | 10.290 | 10.290 | 9,258,574 |
| 2026-09-04 | 10.400 | 10.640 | 10.090 | 10.090 | 10.090 | 1,839,964 |
| 2026-09-03 | 10.300 | 10.390 | 9.740 | 10.330 | 10.330 | 1,960,610 |
| 2026-09-02 | 9.800 | 10.600 | 9.500 | 10.000 | 10.000 | 3,564,028 |
| 2026-09-01 | 9.705 | 9.915 | 9.510 | 9.540 | 9.540 | 1,005,000 |
| 2026-08-31 | 9.965 | 10.020 | 9.515 | 10.020 | 10.020 | 2,079,120 |
| 2026-08-28 | 10.500 | 10.560 | 9.900 | 10.100 | 10.100 | 1,182,000 |
| 2026-08-27 | 9.960 | 10.430 | 9.780 | 10.400 | 10.400 | 2,480,851 |
| 2026-08-26 | 9.900 | 10.300 | 9.810 | 10.000 | 10.000 | 2,059,000 |
| 2026-08-25 | 9.560 | 9.950 | 9.560 | 9.875 | 9.875 | 577,000 |
| 2026-08-24 | 10.300 | 10.450 | 9.565 | 9.610 | 9.610 | 1,888,000 |
| 2026-08-21 | 10.150 | 10.320 | 9.945 | 10.020 | 10.020 | 1,781,000 |
| 2026-08-20 | 9.610 | 10.620 | 9.565 | 10.250 | 10.250 | 1,515,500 |
| 2026-08-19 | 10.010 | 10.200 | 9.500 | 9.825 | 9.825 | 2,325,950 |
| 2026-08-18 | 10.370 | 10.560 | 9.985 | 10.000 | 10.000 | 1,803,000 |
| 2026-08-17 | 10.550 | 10.570 | 10.200 | 10.450 | 10.450 | 719,000 |
| 2026-08-14 | 10.520 | 10.660 | 10.290 | 10.550 | 10.550 | 1,164,000 |
| 2026-08-13 | 11.150 | 11.200 | 10.570 | 10.710 | 10.710 | 972,000 |
| 2026-08-12 | 10.760 | 10.980 | 10.490 | 10.800 | 10.800 | 1,914,000 |
| 2026-08-11 | 10.800 | 10.930 | 10.360 | 10.700 | 10.700 | 1,594,214 |
| 2026-08-10 | 11.260 | 11.750 | 10.550 | 10.600 | 10.600 | 2,103,044 |
| 2026-08-07 | 10.350 | 11.200 | 10.290 | 11.160 | 11.160 | 1,739,000 |
| 2026-08-06 | 9.970 | 10.360 | 9.860 | 10.190 | 10.190 | 947,000 |
| 2026-08-05 | 9.500 | 10.140 | 9.410 | 9.970 | 9.970 | 1,340,010 |
| 2026-08-04 | 9.000 | 9.620 | 9.000 | 9.445 | 9.445 | 2,891,000 |
| 2026-08-03 | 8.405 | 9.385 | 8.300 | 9.000 | 9.000 | 1,801,969 |
| 2026-07-31 | 8.700 | 8.870 | 8.180 | 8.350 | 8.350 | 9,194,555 |
| 2026-07-30 | 8.860 | 8.990 | 8.430 | 8.720 | 8.720 | 2,137,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.