Ascletis Pharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.500 | 9.850 | 9.240 | 9.650 | 9.650 | 3,750,100 |
| 2025-10-30 | 9.170 | 9.540 | 9.030 | 9.310 | 9.310 | 3,035,880 |
| 2025-10-28 | 9.510 | 9.600 | 9.120 | 9.170 | 9.170 | 2,937,000 |
| 2025-10-27 | 9.240 | 10.000 | 9.240 | 9.610 | 9.610 | 3,648,000 |
| 2025-10-24 | 9.160 | 9.410 | 9.060 | 9.120 | 9.120 | 981,000 |
| 2025-10-23 | 9.160 | 9.410 | 8.830 | 9.160 | 9.160 | 3,341,746 |
| 2025-10-22 | 9.210 | 9.630 | 9.150 | 9.210 | 9.210 | 1,272,000 |
| 2025-10-21 | 9.410 | 9.680 | 9.260 | 9.490 | 9.490 | 1,310,000 |
| 2025-10-20 | 9.090 | 9.520 | 9.090 | 9.400 | 9.400 | 1,842,000 |
| 2025-10-17 | 9.910 | 9.910 | 9.000 | 9.090 | 9.090 | 3,455,524 |
| 2025-10-16 | 9.600 | 10.000 | 9.550 | 9.780 | 9.780 | 2,029,100 |
| 2025-10-15 | 9.110 | 9.620 | 9.080 | 9.550 | 9.550 | 3,596,228 |
| 2025-10-14 | 9.910 | 10.110 | 9.040 | 9.100 | 9.100 | 8,186,185 |
| 2025-10-13 | 9.520 | 9.910 | 9.200 | 9.870 | 9.870 | 10,604,748 |
| 2025-10-10 | 10.500 | 11.080 | 9.420 | 9.520 | 9.520 | 15,186,225 |
| 2025-10-09 | 11.680 | 11.680 | 10.400 | 10.500 | 10.500 | 9,241,000 |
| 2025-10-08 | 10.890 | 11.670 | 10.700 | 11.570 | 11.570 | 5,954,000 |
| 2025-10-06 | 10.810 | 10.930 | 10.200 | 10.880 | 10.880 | 2,789,000 |
| 2025-10-03 | 11.500 | 11.600 | 10.640 | 10.770 | 10.770 | 5,103,000 |
| 2025-10-02 | 10.200 | 11.580 | 9.990 | 11.410 | 11.410 | 11,863,326 |
| 2025-09-30 | 9.680 | 10.150 | 9.680 | 9.970 | 9.970 | 8,294,900 |
| 2025-09-29 | 10.340 | 10.420 | 9.580 | 9.680 | 9.680 | 13,240,728 |
| 2025-09-26 | 11.600 | 11.600 | 10.200 | 10.340 | 10.340 | 9,265,443 |
| 2025-09-25 | 11.460 | 11.800 | 11.350 | 11.510 | 11.510 | 3,113,000 |
| 2025-09-24 | 11.530 | 11.900 | 11.350 | 11.460 | 11.460 | 3,964,549 |
| 2025-09-23 | 11.500 | 11.970 | 11.380 | 11.700 | 11.700 | 10,525,100 |
| 2025-09-22 | 11.000 | 11.650 | 10.780 | 11.510 | 11.510 | 11,802,000 |
| 2025-09-19 | 10.510 | 10.800 | 10.380 | 10.680 | 10.680 | 3,559,294 |
| 2025-09-18 | 11.020 | 11.110 | 10.260 | 10.500 | 10.500 | 9,469,620 |
| 2025-09-17 | 10.600 | 10.930 | 10.160 | 10.900 | 10.900 | 10,232,000 |
| 2025-09-16 | 11.910 | 11.920 | 10.300 | 10.360 | 10.360 | 16,341,100 |
| 2025-09-15 | 11.300 | 11.840 | 11.110 | 11.690 | 11.690 | 5,151,400 |
| 2025-09-12 | 11.680 | 12.150 | 11.140 | 11.140 | 11.140 | 13,577,789 |
| 2025-09-11 | 13.200 | 13.200 | 11.380 | 11.400 | 11.400 | 28,388,225 |
| 2025-09-10 | 14.400 | 15.390 | 14.030 | 14.190 | 14.190 | 11,406,000 |
| 2025-09-09 | 14.110 | 14.250 | 13.450 | 14.150 | 14.150 | 5,447,516 |
| 2025-09-08 | 13.610 | 14.250 | 13.020 | 14.110 | 14.110 | 7,313,507 |
| 2025-09-05 | 12.730 | 13.650 | 12.600 | 13.410 | 13.410 | 5,092,414 |
| 2025-09-04 | 14.310 | 14.360 | 12.420 | 12.590 | 12.590 | 7,610,335 |
| 2025-09-03 | 14.040 | 14.510 | 13.650 | 14.100 | 14.100 | 4,608,445 |
| 2025-09-02 | 14.090 | 14.290 | 13.520 | 13.940 | 13.940 | 4,121,967 |
| 2025-09-01 | 13.700 | 14.080 | 13.200 | 14.020 | 14.020 | 5,876,894 |
| 2025-08-29 | 13.280 | 13.840 | 12.730 | 13.680 | 13.680 | 6,704,798 |
| 2025-08-28 | 13.370 | 13.370 | 12.520 | 12.900 | 12.900 | 9,003,876 |
| 2025-08-27 | 14.300 | 14.660 | 13.210 | 13.250 | 13.250 | 6,194,118 |
| 2025-08-26 | 13.950 | 14.580 | 13.900 | 14.030 | 14.030 | 7,413,278 |
| 2025-08-25 | 14.860 | 15.270 | 13.530 | 13.840 | 13.840 | 10,742,000 |
| 2025-08-22 | 13.780 | 14.920 | 13.750 | 14.850 | 14.850 | 13,474,256 |
| 2025-08-21 | 13.980 | 14.630 | 13.220 | 13.750 | 13.750 | 17,094,076 |
| 2025-08-20 | 15.300 | 15.800 | 13.170 | 13.710 | 13.710 | 29,302,000 |
| 2025-08-19 | 16.500 | 16.780 | 15.400 | 15.520 | 15.520 | 83,553,500 |
| 2025-08-18 | 17.770 | 18.750 | 17.500 | 18.260 | 18.260 | 9,133,480 |
| 2025-08-15 | 15.660 | 18.150 | 15.660 | 17.740 | 17.740 | 12,790,101 |
| 2025-08-14 | 15.750 | 15.940 | 15.300 | 15.600 | 15.600 | 3,091,074 |
| 2025-08-13 | 14.560 | 15.950 | 14.560 | 15.750 | 15.750 | 8,567,400 |
| 2025-08-12 | 14.230 | 14.570 | 13.960 | 14.540 | 14.540 | 2,232,900 |
| 2025-08-11 | 13.810 | 14.490 | 13.320 | 14.230 | 14.230 | 4,831,121 |
| 2025-08-08 | 11.630 | 13.770 | 10.800 | 13.680 | 13.680 | 21,148,000 |
| 2025-08-07 | 11.980 | 12.500 | 11.670 | 11.910 | 11.910 | 4,972,000 |
| 2025-08-06 | 12.200 | 12.200 | 11.430 | 11.870 | 11.870 | 3,275,058 |
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.