Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 13.510 | 13.690 | 13.030 | 13.250 | 13.250 | 1,719,000 |
| 2026-01-27 | 13.770 | 13.780 | 13.330 | 13.510 | 13.510 | 948,000 |
| 2026-01-26 | 14.440 | 14.580 | 13.180 | 13.780 | 13.780 | 1,861,000 |
| 2026-01-23 | 12.900 | 14.380 | 12.900 | 14.280 | 14.280 | 3,988,500 |
| 2026-01-22 | 13.450 | 13.920 | 13.200 | 13.400 | 13.400 | 1,472,257 |
| 2026-01-21 | 13.570 | 14.100 | 13.220 | 13.520 | 13.520 | 2,144,000 |
| 2026-01-20 | 12.900 | 13.790 | 12.800 | 13.570 | 13.570 | 4,199,700 |
| 2026-01-19 | 13.140 | 13.140 | 12.730 | 12.900 | 12.900 | 1,154,000 |
| 2026-01-16 | 13.870 | 13.880 | 13.140 | 13.380 | 13.380 | 2,053,000 |
| 2026-01-15 | 13.550 | 13.980 | 13.300 | 13.870 | 13.870 | 4,072,000 |
| 2026-01-14 | 12.940 | 13.660 | 12.860 | 13.540 | 13.540 | 3,987,000 |
| 2026-01-13 | 12.880 | 13.160 | 12.660 | 12.870 | 12.870 | 2,462,000 |
| 2026-01-12 | 12.700 | 12.890 | 12.200 | 12.460 | 12.460 | 1,524,000 |
| 2026-01-09 | 12.500 | 12.700 | 12.120 | 12.590 | 12.590 | 1,479,700 |
| 2026-01-08 | 12.390 | 12.780 | 12.030 | 12.520 | 12.520 | 2,844,000 |
| 2026-01-07 | 11.960 | 12.530 | 11.960 | 12.390 | 12.390 | 2,358,736 |
| 2026-01-06 | 12.420 | 12.510 | 11.880 | 12.000 | 12.000 | 3,353,200 |
| 2026-01-05 | 11.650 | 12.720 | 11.650 | 12.330 | 12.330 | 3,026,000 |
| 2026-01-02 | 11.390 | 11.690 | 11.300 | 11.520 | 11.520 | 1,341,000 |
| 2025-12-31 | 11.500 | 11.530 | 11.080 | 11.390 | 11.390 | 1,841,000 |
| 2025-12-30 | 12.130 | 12.180 | 11.400 | 11.550 | 11.550 | 3,660,793 |
| 2025-12-29 | 12.610 | 12.660 | 12.110 | 12.160 | 12.160 | 2,078,000 |
| 2025-12-24 | 12.400 | 12.720 | 12.200 | 12.610 | 12.610 | 984,000 |
| 2025-12-23 | 12.510 | 12.790 | 12.210 | 12.400 | 12.400 | 2,579,057 |
| 2025-12-22 | 12.500 | 12.650 | 12.010 | 12.510 | 12.510 | 2,969,000 |
| 2025-12-19 | 12.580 | 13.000 | 12.290 | 13.000 | 13.000 | 5,021,000 |
| 2025-12-18 | 13.200 | 13.200 | 12.430 | 12.630 | 12.630 | 1,932,000 |
| 2025-12-17 | 12.920 | 13.200 | 12.520 | 13.130 | 13.130 | 2,599,000 |
| 2025-12-16 | 12.850 | 13.600 | 12.800 | 12.960 | 12.960 | 7,340,021 |
| 2025-12-15 | 13.660 | 14.330 | 12.870 | 12.950 | 12.950 | 5,287,300 |
| 2025-12-12 | 15.200 | 15.210 | 14.340 | 14.520 | 14.520 | 5,162,546 |
| 2025-12-11 | 15.940 | 16.060 | 14.900 | 15.000 | 15.000 | 5,186,505 |
| 2025-12-10 | 16.730 | 16.740 | 15.130 | 15.870 | 15.870 | 11,032,476 |
| 2025-12-09 | 16.470 | 17.780 | 16.390 | 16.910 | 16.910 | 40,642,804 |
| 2025-12-08 | 13.400 | 14.380 | 13.200 | 14.330 | 14.330 | 4,372,000 |
| 2025-12-05 | 13.300 | 13.750 | 13.080 | 13.650 | 13.650 | 2,876,000 |
| 2025-12-04 | 12.330 | 13.230 | 12.300 | 13.210 | 13.210 | 5,144,000 |
| 2025-12-03 | 13.300 | 13.300 | 11.680 | 11.890 | 11.890 | 14,230,700 |
| 2025-12-02 | 14.540 | 14.610 | 13.450 | 13.590 | 13.590 | 3,353,744 |
| 2025-12-01 | 14.650 | 14.840 | 14.230 | 14.540 | 14.540 | 3,060,000 |
| 2025-11-28 | 15.000 | 15.080 | 14.340 | 14.630 | 14.630 | 3,799,051 |
| 2025-11-27 | 15.000 | 15.190 | 14.530 | 14.750 | 14.750 | 4,451,347 |
| 2025-11-26 | 14.510 | 15.290 | 14.000 | 14.660 | 14.660 | 11,436,776 |
| 2025-11-25 | 13.720 | 14.500 | 13.720 | 14.380 | 14.380 | 4,642,346 |
| 2025-11-24 | 13.150 | 13.690 | 13.150 | 13.610 | 13.610 | 10,506,000 |
| 2025-11-21 | 13.700 | 14.030 | 12.500 | 13.260 | 13.260 | 13,055,611 |
| 2025-11-20 | 14.140 | 14.900 | 14.000 | 14.350 | 14.350 | 11,400,189 |
| 2025-11-19 | 13.600 | 13.970 | 13.480 | 13.660 | 13.660 | 4,548,205 |
| 2025-11-18 | 13.770 | 14.100 | 13.520 | 13.750 | 13.750 | 5,374,107 |
| 2025-11-17 | 13.610 | 14.200 | 13.390 | 13.770 | 13.770 | 10,323,102 |
| 2025-11-14 | 11.920 | 13.950 | 11.890 | 13.740 | 13.740 | 18,613,061 |
| 2025-11-13 | 11.280 | 11.980 | 11.280 | 11.900 | 11.900 | 6,188,364 |
| 2025-11-12 | 11.130 | 12.040 | 11.110 | 11.280 | 11.280 | 8,756,000 |
| 2025-11-11 | 10.490 | 11.200 | 10.250 | 11.130 | 11.130 | 6,918,000 |
| 2025-11-10 | 9.400 | 10.440 | 9.400 | 10.350 | 10.350 | 5,195,400 |
| 2025-11-07 | 9.650 | 9.650 | 9.230 | 9.450 | 9.450 | 6,112,770 |
| 2025-11-06 | 9.230 | 9.600 | 8.970 | 9.530 | 9.530 | 4,796,000 |
| 2025-11-05 | 9.080 | 9.320 | 8.710 | 9.230 | 9.230 | 2,253,416 |
| 2025-11-04 | 9.820 | 9.830 | 9.080 | 9.240 | 9.240 | 3,614,000 |
| 2025-11-03 | 9.660 | 10.150 | 9.420 | 9.810 | 9.810 | 3,428,000 |
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.