Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 8.950 | 9.030 | 8.710 | 8.860 | 8.860 | 2,293,700 |
| 2026-07-28 | 9.170 | 9.190 | 8.770 | 8.940 | 8.940 | 1,647,000 |
| 2026-07-27 | 8.830 | 9.190 | 8.690 | 9.170 | 9.170 | 2,046,132 |
| 2026-07-24 | 8.480 | 9.060 | 8.470 | 9.020 | 9.020 | 2,420,000 |
| 2026-07-23 | 8.780 | 9.080 | 8.700 | 8.840 | 8.840 | 3,927,658 |
| 2026-07-22 | 8.210 | 8.880 | 8.210 | 8.730 | 8.730 | 1,812,000 |
| 2026-07-21 | 8.600 | 8.690 | 7.950 | 8.440 | 8.440 | 3,108,000 |
| 2026-07-20 | 8.400 | 9.070 | 8.400 | 8.650 | 8.650 | 3,216,000 |
| 2026-07-17 | 10.270 | 10.480 | 8.180 | 8.370 | 8.370 | 7,447,988 |
| 2026-07-16 | 10.460 | 10.930 | 10.190 | 10.600 | 10.600 | 2,429,312 |
| 2026-07-15 | 10.860 | 10.960 | 10.310 | 10.550 | 10.550 | 3,542,000 |
| 2026-07-14 | 11.310 | 11.310 | 10.180 | 10.500 | 10.500 | 2,240,306 |
| 2026-07-13 | 11.150 | 11.150 | 10.800 | 10.950 | 10.950 | 798,000 |
| 2026-07-10 | 11.000 | 11.500 | 10.680 | 11.170 | 11.170 | 2,346,416 |
| 2026-07-09 | 11.150 | 11.400 | 10.790 | 10.800 | 10.800 | 1,820,659 |
| 2026-07-08 | 11.640 | 11.800 | 10.970 | 11.160 | 11.160 | 2,465,955 |
| 2026-07-07 | 12.000 | 12.090 | 11.250 | 11.530 | 11.530 | 4,042,000 |
| 2026-07-06 | 11.700 | 12.890 | 11.600 | 11.790 | 11.790 | 6,567,730 |
| 2026-07-03 | 11.600 | 11.780 | 11.340 | 11.540 | 11.540 | 2,602,979 |
| 2026-07-02 | 10.900 | 11.400 | 10.820 | 11.290 | 11.290 | 4,289,300 |
| 2026-06-30 | 10.420 | 10.900 | 10.180 | 10.560 | 10.560 | 1,894,000 |
| 2026-06-29 | 9.890 | 10.570 | 9.860 | 10.400 | 10.400 | 1,721,000 |
| 2026-06-26 | 9.880 | 10.000 | 9.350 | 9.720 | 9.720 | 1,670,000 |
| 2026-06-25 | 10.110 | 10.110 | 9.400 | 9.880 | 9.880 | 3,376,060 |
| 2026-06-24 | 10.000 | 10.480 | 9.950 | 10.110 | 10.110 | 9,034,500 |
| 2026-06-23 | 9.750 | 10.160 | 9.640 | 9.980 | 9.980 | 4,773,560 |
| 2026-06-22 | 9.740 | 9.740 | 9.220 | 9.640 | 9.640 | 1,076,612 |
| 2026-06-18 | 9.970 | 10.150 | 9.650 | 9.780 | 9.780 | 2,495,490 |
| 2026-06-17 | 9.540 | 10.040 | 9.510 | 9.910 | 9.910 | 1,339,350 |
| 2026-06-16 | 9.450 | 9.500 | 9.120 | 9.500 | 9.500 | 1,959,840 |
| 2026-06-15 | 10.180 | 10.180 | 9.240 | 9.360 | 9.360 | 2,208,000 |
| 2026-06-12 | 10.070 | 10.240 | 9.800 | 10.020 | 10.020 | 1,525,667 |
| 2026-06-11 | 10.110 | 10.500 | 9.580 | 10.050 | 10.050 | 2,158,327 |
| 2026-06-10 | 10.150 | 10.200 | 9.700 | 10.100 | 10.100 | 2,284,999 |
| 2026-06-09 | 10.140 | 10.350 | 9.700 | 10.150 | 10.150 | 2,501,998 |
| 2026-06-08 | 10.500 | 10.500 | 9.830 | 10.140 | 10.140 | 3,362,000 |
| 2026-06-05 | 10.210 | 10.800 | 10.190 | 10.480 | 10.480 | 2,063,000 |
| 2026-06-04 | 10.210 | 10.310 | 9.790 | 10.210 | 10.210 | 2,119,388 |
| 2026-06-03 | 10.330 | 10.330 | 9.800 | 9.940 | 9.940 | 4,907,200 |
| 2026-06-02 | 11.810 | 12.000 | 9.960 | 10.330 | 10.330 | 10,357,100 |
| 2026-06-01 | 15.200 | 15.200 | 11.700 | 11.800 | 11.800 | 7,173,309 |
| 2026-05-29 | 14.030 | 14.380 | 13.820 | 14.230 | 14.230 | 4,534,000 |
| 2026-05-28 | 15.100 | 15.220 | 13.980 | 14.030 | 14.030 | 2,008,050 |
| 2026-05-27 | 14.650 | 15.170 | 14.020 | 15.000 | 15.000 | 2,722,200 |
| 2026-05-26 | 15.500 | 15.500 | 13.410 | 14.650 | 14.650 | 3,973,921 |
| 2026-05-22 | 15.110 | 15.870 | 15.060 | 15.610 | 15.610 | 1,696,000 |
| 2026-05-21 | 14.850 | 15.850 | 14.740 | 15.110 | 15.110 | 3,510,595 |
| 2026-05-20 | 15.300 | 15.560 | 14.650 | 14.850 | 14.850 | 1,749,000 |
| 2026-05-19 | 15.820 | 16.200 | 15.280 | 15.490 | 15.490 | 3,217,499 |
| 2026-05-18 | 16.500 | 16.600 | 15.610 | 15.960 | 15.960 | 2,951,050 |
| 2026-05-15 | 17.290 | 17.290 | 16.260 | 16.740 | 16.740 | 2,844,050 |
| 2026-05-14 | 17.060 | 17.320 | 16.200 | 17.280 | 17.280 | 2,276,000 |
| 2026-05-13 | 17.080 | 17.190 | 16.300 | 17.150 | 17.150 | 1,644,000 |
| 2026-05-12 | 16.920 | 17.150 | 16.680 | 16.900 | 16.900 | 857,000 |
| 2026-05-11 | 16.610 | 17.430 | 16.360 | 16.930 | 16.930 | 1,847,765 |
| 2026-05-08 | 16.690 | 17.200 | 16.690 | 16.940 | 16.940 | 609,531 |
| 2026-05-07 | 16.720 | 16.950 | 16.400 | 16.900 | 16.900 | 857,000 |
| 2026-05-06 | 16.800 | 17.110 | 16.280 | 16.500 | 16.500 | 1,131,050 |
| 2026-05-05 | 16.100 | 16.930 | 16.100 | 16.720 | 16.720 | 1,352,000 |
| 2026-05-04 | 16.500 | 17.290 | 15.650 | 16.900 | 16.900 | 1,682,200 |
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.