Ascentage Pharma Grp International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.260	31.260	28.420	28.500	28.500	2,569,940
2026-10-21	31.500	32.020	31.040	31.260	31.260	1,871,300
2026-10-20	29.780	31.320	29.600	30.560	30.560	2,828,700
2026-10-16	28.940	30.280	28.800	29.740	29.740	3,116,700
2026-10-15	28.300	29.200	27.900	28.020	28.020	2,758,700
2026-10-14	28.800	29.520	28.200	28.920	28.920	2,982,100
2026-10-13	29.860	29.860	28.440	29.300	29.300	1,952,467
2026-10-12	29.000	30.500	28.200	29.880	29.880	3,713,506
2026-10-09	28.000	28.620	27.120	28.220	28.220	2,165,600
2026-10-08	29.420	29.900	28.020	28.020	28.020	2,794,400
2026-10-07	30.500	30.960	28.200	28.880	28.880	1,200,040
2026-10-06	29.960	30.800	28.440	30.780	30.780	1,605,018
2026-10-05	29.200	29.200	27.840	28.040	28.040	926,964
2026-10-02	30.460	30.460	28.740	29.200	29.200	832,200
2026-09-30	30.000	31.040	29.740	30.740	30.740	2,827,076
2026-09-29	29.980	30.620	29.400	30.360	30.360	2,938,455
2026-09-28	28.900	29.680	28.280	29.480	29.480	2,995,700
2026-09-25	28.600	29.920	28.200	28.900	28.900	547,900
2026-09-24	30.900	30.900	28.820	29.100	29.100	4,066,717
2026-09-23	31.420	31.960	30.680	30.920	30.920	1,986,200
2026-09-22	31.940	32.200	30.940	31.420	31.420	1,945,300
2026-09-21	29.800	31.880	29.800	31.700	31.700	4,281,244
2026-09-18	30.220	30.700	29.360	29.560	29.560	3,567,283
2026-09-17	29.800	30.440	29.560	29.960	29.960	1,613,700
2026-09-16	31.320	31.320	29.960	29.980	29.980	2,597,300
2026-09-15	32.260	32.360	30.720	31.120	31.120	2,572,100
2026-09-14	31.380	32.200	30.700	32.060	32.060	2,153,500
2026-09-11	32.480	32.480	30.880	31.380	31.380	3,399,670
2026-09-10	34.180	34.180	32.260	32.620	32.620	2,793,900
2026-09-09	34.220	34.900	33.640	34.180	34.180	1,708,493
2026-09-08	33.580	34.280	33.020	34.200	34.200	1,840,900
2026-09-07	35.000	35.500	33.520	33.580	33.580	1,816,918
2026-09-04	34.880	35.800	34.480	35.000	35.000	3,686,500
2026-09-03	32.720	34.640	32.420	34.400	34.400	3,773,900
2026-09-02	32.080	32.700	31.520	32.660	32.660	3,559,700
2026-09-01	33.440	34.000	31.960	32.100	32.100	3,441,000
2026-08-31	35.000	35.000	33.160	33.440	33.440	4,071,861
2026-08-28	36.100	36.840	34.940	35.060	35.060	4,190,042
2026-08-27	32.960	37.360	32.520	36.920	36.920	4,812,638
2026-08-26	33.300	34.760	32.880	32.940	32.940	3,445,100
2026-08-25	33.060	33.600	32.500	33.280	33.280	2,458,734
2026-08-24	33.000	34.200	32.440	33.280	33.280	2,803,815
2026-08-21	33.740	33.980	31.900	32.860	32.860	4,232,794
2026-08-20	32.660	36.340	32.100	33.600	33.600	9,221,917
2026-08-19	35.760	35.800	34.340	34.780	34.780	1,669,200
2026-08-18	35.000	35.500	34.200	34.980	34.980	1,620,500
2026-08-17	35.980	36.020	35.000	35.200	35.200	2,149,000
2026-08-14	37.780	37.780	35.520	36.000	36.000	2,081,700
2026-08-13	37.000	38.200	36.060	37.120	37.120	2,897,300
2026-08-12	36.380	37.860	35.920	36.520	36.520	1,761,200
2026-08-11	36.640	38.240	36.280	36.440	36.440	2,185,000
2026-08-10	37.000	38.280	36.120	36.340	36.340	2,436,746
2026-08-07	33.440	36.660	33.300	36.440	36.440	2,861,000
2026-08-06	33.980	33.980	32.700	33.440	33.440	1,750,528
2026-08-05	32.200	33.740	32.200	33.400	33.400	2,087,986
2026-08-04	33.260	33.500	32.340	32.440	32.440	2,328,000
2026-08-03	34.700	34.700	32.000	32.660	32.660	2,787,320
2026-07-31	34.400	35.240	33.720	33.800	33.800	2,473,100
2026-07-30	35.900	36.000	33.680	34.400	34.400	1,930,880
2026-07-29	35.000	35.840	34.620	35.620	35.620	1,683,400

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.