Ascentage Pharma Grp International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 28.800 | 29.850 | 28.800 | 29.300 | 29.300 | 852,400 |
| 2024-08-09 | 28.700 | 29.200 | 28.450 | 28.600 | 28.600 | 850,180 |
| 2024-08-08 | 28.050 | 28.650 | 27.950 | 28.500 | 28.500 | 656,800 |
| 2024-08-07 | 27.600 | 28.100 | 27.400 | 28.050 | 28.050 | 608,100 |
| 2024-08-06 | 26.900 | 28.150 | 26.750 | 27.900 | 27.900 | 1,401,700 |
| 2024-08-05 | 27.200 | 28.250 | 26.050 | 26.650 | 26.650 | 1,371,500 |
| 2024-08-02 | 26.950 | 27.600 | 26.500 | 27.450 | 27.450 | 624,600 |
| 2024-08-01 | 27.600 | 27.750 | 26.100 | 26.700 | 26.700 | 871,500 |
| 2024-07-31 | 26.900 | 27.550 | 26.600 | 27.400 | 27.400 | 676,700 |
| 2024-07-30 | 26.600 | 26.900 | 26.350 | 26.800 | 26.800 | 638,702 |
| 2024-07-29 | 27.300 | 27.300 | 26.600 | 26.600 | 26.600 | 568,500 |
| 2024-07-26 | 27.050 | 27.750 | 26.900 | 27.000 | 27.000 | 664,599 |
| 2024-07-25 | 28.200 | 28.200 | 26.900 | 27.050 | 27.050 | 1,124,101 |
| 2024-07-24 | 28.400 | 28.850 | 27.500 | 28.100 | 28.100 | 1,245,000 |
| 2024-07-23 | 29.550 | 29.550 | 28.450 | 28.500 | 28.500 | 712,300 |
| 2024-07-22 | 28.350 | 29.450 | 28.150 | 29.300 | 29.300 | 877,549 |
| 2024-07-19 | 29.450 | 29.550 | 28.100 | 28.300 | 28.300 | 853,648 |
| 2024-07-18 | 29.400 | 29.850 | 29.300 | 29.450 | 29.450 | 634,663 |
| 2024-07-17 | 29.400 | 30.100 | 29.150 | 29.600 | 29.600 | 1,627,373 |
| 2024-07-16 | 28.050 | 29.500 | 27.950 | 29.400 | 29.400 | 2,121,360 |
| 2024-07-15 | 28.150 | 28.450 | 27.450 | 27.950 | 27.950 | 1,500,700 |
| 2024-07-12 | 27.600 | 28.100 | 27.300 | 27.800 | 27.800 | 1,325,625 |
| 2024-07-11 | 26.900 | 27.800 | 26.900 | 27.450 | 27.450 | 1,896,034 |
| 2024-07-10 | 26.950 | 27.150 | 26.250 | 26.900 | 26.900 | 556,200 |
| 2024-07-09 | 27.000 | 27.450 | 26.650 | 26.950 | 26.950 | 457,400 |
| 2024-07-08 | 27.300 | 27.450 | 26.500 | 27.150 | 27.150 | 764,300 |
| 2024-07-05 | 27.500 | 27.850 | 27.050 | 27.100 | 27.100 | 932,850 |
| 2024-07-04 | 27.650 | 27.800 | 26.800 | 27.350 | 27.350 | 1,089,106 |
| 2024-07-03 | 25.450 | 27.500 | 25.450 | 27.350 | 27.350 | 1,881,050 |
| 2024-07-02 | 25.750 | 26.050 | 25.300 | 25.500 | 25.500 | 804,480 |
| 2024-06-28 | 25.300 | 26.100 | 25.250 | 25.550 | 25.550 | 1,011,380 |
| 2024-06-27 | 25.350 | 25.600 | 24.750 | 25.300 | 25.300 | 944,292 |
| 2024-06-26 | 25.250 | 25.650 | 25.100 | 25.350 | 25.350 | 446,200 |
| 2024-06-25 | 25.050 | 25.900 | 24.700 | 25.300 | 25.300 | 1,477,500 |
| 2024-06-24 | 24.800 | 25.850 | 24.350 | 25.050 | 25.050 | 1,770,300 |
| 2024-06-21 | 25.050 | 25.200 | 24.400 | 24.800 | 24.800 | 1,463,400 |
| 2024-06-20 | 26.250 | 26.500 | 24.750 | 25.050 | 25.050 | 2,320,847 |
| 2024-06-19 | 26.700 | 27.000 | 25.600 | 26.400 | 26.400 | 1,917,400 |
| 2024-06-18 | 27.000 | 27.250 | 26.000 | 26.450 | 26.450 | 3,599,915 |
| 2024-06-17 | 26.500 | 29.800 | 25.450 | 27.000 | 27.000 | 12,402,699 |
| 2024-06-14 | 21.300 | 24.000 | 21.300 | 23.050 | 23.050 | 5,417,350 |
| 2024-06-13 | 19.600 | 20.800 | 19.500 | 20.750 | 20.750 | 2,071,040 |
| 2024-06-12 | 19.800 | 19.940 | 19.320 | 19.340 | 19.340 | 641,600 |
| 2024-06-11 | 21.000 | 21.000 | 19.560 | 19.700 | 19.700 | 1,440,600 |
| 2024-06-07 | 19.880 | 20.850 | 19.760 | 20.800 | 20.800 | 1,354,639 |
| 2024-06-06 | 20.150 | 20.400 | 19.500 | 19.680 | 19.680 | 1,022,500 |
| 2024-06-05 | 19.100 | 20.400 | 19.020 | 19.980 | 19.980 | 2,023,800 |
| 2024-06-04 | 17.740 | 19.240 | 17.740 | 19.040 | 19.040 | 1,329,800 |
| 2024-06-03 | 17.500 | 18.080 | 17.300 | 17.740 | 17.740 | 788,800 |
| 2024-05-31 | 17.920 | 18.200 | 17.500 | 17.800 | 17.800 | 1,970,682 |
| 2024-05-30 | 17.540 | 17.600 | 16.940 | 17.100 | 17.100 | 1,339,500 |
| 2024-05-29 | 18.180 | 18.180 | 17.500 | 17.600 | 17.600 | 1,033,800 |
| 2024-05-28 | 18.600 | 18.880 | 18.120 | 18.200 | 18.200 | 896,990 |
| 2024-05-27 | 18.240 | 18.680 | 17.600 | 18.400 | 18.400 | 1,264,000 |
| 2024-05-24 | 19.020 | 19.020 | 17.820 | 18.220 | 18.220 | 1,956,200 |
| 2024-05-23 | 20.200 | 20.200 | 18.900 | 19.020 | 19.020 | 764,200 |
| 2024-05-22 | 19.820 | 20.400 | 19.300 | 20.200 | 20.200 | 1,129,100 |
| 2024-05-21 | 20.650 | 20.850 | 19.420 | 19.660 | 19.660 | 1,143,200 |
| 2024-05-20 | 20.550 | 21.100 | 20.200 | 20.650 | 20.650 | 850,100 |
| 2024-05-17 | 20.800 | 21.200 | 20.400 | 20.550 | 20.550 | 971,200 |
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.