Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 16.520 | 17.150 | 16.290 | 16.470 | 16.470 | 1,121,806 |
| 2026-04-29 | 16.510 | 16.920 | 16.160 | 16.510 | 16.510 | 1,167,000 |
| 2026-04-28 | 17.910 | 18.500 | 16.500 | 16.680 | 16.680 | 3,332,000 |
| 2026-04-27 | 19.040 | 19.200 | 17.550 | 17.910 | 17.910 | 3,149,704 |
| 2026-04-24 | 17.980 | 19.390 | 17.900 | 19.150 | 19.150 | 3,244,000 |
| 2026-04-23 | 18.660 | 18.720 | 17.920 | 18.190 | 18.190 | 1,219,000 |
| 2026-04-22 | 17.900 | 18.750 | 17.870 | 18.660 | 18.660 | 2,156,314 |
| 2026-04-21 | 18.590 | 19.060 | 18.120 | 18.190 | 18.190 | 579,000 |
| 2026-04-20 | 18.480 | 19.860 | 17.800 | 18.620 | 18.620 | 3,104,949 |
| 2026-04-17 | 17.520 | 18.680 | 17.520 | 18.480 | 18.480 | 3,373,000 |
| 2026-04-16 | 17.840 | 18.260 | 17.000 | 17.760 | 17.760 | 2,016,782 |
| 2026-04-15 | 17.000 | 18.000 | 17.000 | 17.850 | 17.850 | 1,862,800 |
| 2026-04-14 | 17.490 | 17.600 | 16.900 | 17.310 | 17.310 | 1,240,000 |
| 2026-04-13 | 17.780 | 17.780 | 17.190 | 17.500 | 17.500 | 1,367,000 |
| 2026-04-10 | 17.720 | 18.260 | 17.530 | 17.950 | 17.950 | 2,053,000 |
| 2026-04-09 | 17.400 | 18.260 | 17.400 | 17.780 | 17.780 | 1,237,847 |
| 2026-04-08 | 17.000 | 17.670 | 16.360 | 17.540 | 17.540 | 2,728,139 |
| 2026-04-02 | 17.200 | 17.920 | 16.810 | 16.980 | 16.980 | 3,308,000 |
| 2026-04-01 | 17.040 | 17.640 | 16.660 | 16.940 | 16.940 | 3,146,000 |
| 2026-03-31 | 16.830 | 17.370 | 16.500 | 16.640 | 16.640 | 1,621,000 |
| 2026-03-30 | 16.150 | 16.910 | 16.150 | 16.830 | 16.830 | 1,082,693 |
| 2026-03-27 | 16.000 | 17.250 | 16.000 | 16.860 | 16.860 | 3,205,000 |
| 2026-03-26 | 14.500 | 16.340 | 14.460 | 16.270 | 16.270 | 9,218,028 |
| 2026-03-25 | 13.810 | 14.540 | 13.810 | 14.440 | 14.440 | 1,244,000 |
| 2026-03-24 | 13.100 | 13.940 | 13.100 | 13.810 | 13.810 | 854,355 |
| 2026-03-23 | 14.000 | 14.000 | 12.680 | 13.110 | 13.110 | 3,641,104 |
| 2026-03-20 | 14.390 | 14.930 | 14.010 | 14.160 | 14.160 | 1,434,000 |
| 2026-03-19 | 14.580 | 14.930 | 14.150 | 14.550 | 14.550 | 589,000 |
| 2026-03-18 | 14.870 | 15.310 | 14.700 | 14.780 | 14.780 | 1,177,000 |
| 2026-03-17 | 15.020 | 15.460 | 14.600 | 14.760 | 14.760 | 1,656,000 |
| 2026-03-16 | 14.900 | 14.950 | 14.150 | 14.880 | 14.880 | 1,989,350 |
| 2026-03-13 | 15.220 | 15.320 | 14.860 | 14.900 | 14.900 | 1,915,000 |
| 2026-03-12 | 15.500 | 15.500 | 14.820 | 15.340 | 15.340 | 1,043,000 |
| 2026-03-11 | 15.500 | 16.390 | 15.010 | 15.370 | 15.370 | 4,075,000 |
| 2026-03-10 | 15.000 | 15.700 | 13.880 | 15.100 | 15.100 | 2,162,800 |
| 2026-03-09 | 14.000 | 14.730 | 13.520 | 14.730 | 14.730 | 2,163,000 |
| 2026-03-06 | 14.340 | 14.910 | 14.210 | 14.400 | 14.400 | 3,579,596 |
| 2026-03-05 | 14.300 | 15.500 | 14.300 | 14.610 | 14.610 | 3,060,000 |
| 2026-03-04 | 14.300 | 14.830 | 13.850 | 14.200 | 14.200 | 3,414,000 |
| 2026-03-03 | 15.260 | 15.410 | 14.320 | 14.420 | 14.420 | 3,020,011 |
| 2026-03-02 | 15.520 | 15.910 | 15.250 | 15.260 | 15.260 | 1,616,400 |
| 2026-02-27 | 15.700 | 16.330 | 15.520 | 15.760 | 15.760 | 2,475,000 |
| 2026-02-26 | 16.300 | 16.770 | 15.710 | 15.740 | 15.740 | 2,455,000 |
| 2026-02-25 | 16.220 | 16.980 | 16.220 | 16.560 | 16.560 | 1,564,000 |
| 2026-02-24 | 16.720 | 16.720 | 15.940 | 16.220 | 16.220 | 2,342,700 |
| 2026-02-23 | 17.640 | 17.640 | 16.560 | 16.870 | 16.870 | 1,935,000 |
| 2026-02-20 | 16.600 | 17.900 | 16.500 | 17.660 | 17.660 | 2,826,000 |
| 2026-02-16 | 16.490 | 16.800 | 15.800 | 16.600 | 16.600 | 2,250,000 |
| 2026-02-13 | 16.800 | 16.800 | 16.200 | 16.420 | 16.420 | 1,381,000 |
| 2026-02-12 | 16.580 | 16.980 | 15.900 | 16.840 | 16.840 | 5,321,000 |
| 2026-02-11 | 17.730 | 18.640 | 16.560 | 16.770 | 16.770 | 9,218,611 |
| 2026-02-10 | 16.300 | 17.400 | 16.300 | 17.140 | 17.140 | 5,088,511 |
| 2026-02-09 | 15.520 | 16.680 | 15.520 | 16.300 | 16.300 | 5,209,200 |
| 2026-02-06 | 13.750 | 15.500 | 13.120 | 15.200 | 15.200 | 7,788,834 |
| 2026-02-05 | 13.710 | 14.190 | 13.210 | 13.750 | 13.750 | 2,274,011 |
| 2026-02-04 | 13.080 | 14.000 | 13.000 | 13.960 | 13.960 | 3,328,000 |
| 2026-02-03 | 12.670 | 13.890 | 12.670 | 13.080 | 13.080 | 3,503,000 |
| 2026-02-02 | 13.600 | 13.600 | 12.480 | 12.690 | 12.690 | 3,187,011 |
| 2026-01-30 | 13.800 | 14.140 | 13.020 | 13.800 | 13.800 | 2,114,000 |
| 2026-01-29 | 13.250 | 13.800 | 13.100 | 13.580 | 13.580 | 1,276,000 |
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.