Ascentage Pharma Grp International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 21.000 | 21.600 | 20.700 | 20.800 | 20.800 | 1,027,700 |
| 2024-05-14 | 20.800 | 21.650 | 20.800 | 21.000 | 21.000 | 1,143,200 |
| 2024-05-13 | 20.350 | 21.000 | 19.820 | 20.900 | 20.900 | 1,687,800 |
| 2024-05-10 | 19.600 | 20.500 | 19.500 | 20.100 | 20.100 | 1,334,600 |
| 2024-05-09 | 19.300 | 19.680 | 19.300 | 19.500 | 19.500 | 1,026,436 |
| 2024-05-08 | 19.320 | 19.600 | 18.700 | 19.100 | 19.100 | 985,722 |
| 2024-05-07 | 18.520 | 19.800 | 18.520 | 19.320 | 19.320 | 1,321,400 |
| 2024-05-06 | 18.220 | 18.880 | 18.220 | 18.720 | 18.720 | 1,171,200 |
| 2024-05-03 | 18.440 | 18.440 | 18.040 | 18.400 | 18.400 | 203,200 |
| 2024-05-02 | 17.020 | 18.820 | 17.000 | 18.740 | 18.740 | 512,300 |
| 2024-04-30 | 17.720 | 18.060 | 17.540 | 17.880 | 17.880 | 754,500 |
| 2024-04-29 | 17.580 | 18.180 | 17.320 | 17.580 | 17.580 | 1,228,300 |
| 2024-04-26 | 17.300 | 17.800 | 17.300 | 17.620 | 17.620 | 615,100 |
| 2024-04-25 | 17.220 | 17.760 | 16.980 | 17.300 | 17.300 | 990,323 |
| 2024-04-24 | 16.960 | 17.380 | 16.700 | 17.220 | 17.220 | 873,700 |
| 2024-04-23 | 16.580 | 17.400 | 16.500 | 16.800 | 16.800 | 1,090,984 |
| 2024-04-22 | 15.840 | 16.880 | 15.700 | 16.580 | 16.580 | 989,800 |
| 2024-04-19 | 16.660 | 16.660 | 15.420 | 15.700 | 15.700 | 1,974,496 |
| 2024-04-18 | 16.820 | 17.080 | 16.500 | 16.660 | 16.660 | 859,420 |
| 2024-04-17 | 16.820 | 17.200 | 16.720 | 16.860 | 16.860 | 462,000 |
| 2024-04-16 | 16.940 | 17.240 | 16.580 | 16.820 | 16.820 | 766,500 |
| 2024-04-15 | 17.820 | 17.820 | 16.940 | 16.940 | 16.940 | 859,130 |
| 2024-04-12 | 18.160 | 18.320 | 17.820 | 17.820 | 17.820 | 624,400 |
| 2024-04-11 | 18.080 | 18.220 | 17.700 | 18.220 | 18.220 | 890,400 |
| 2024-04-10 | 18.260 | 18.340 | 17.860 | 18.140 | 18.140 | 975,400 |
| 2024-04-09 | 17.200 | 18.200 | 17.200 | 18.140 | 18.140 | 1,368,300 |
| 2024-04-08 | 17.180 | 17.500 | 17.000 | 17.040 | 17.040 | 1,983,807 |
| 2024-04-05 | 17.040 | 17.160 | 16.500 | 16.500 | 16.500 | 802,200 |
| 2024-04-03 | 18.220 | 18.440 | 17.000 | 17.240 | 17.240 | 3,283,500 |
| 2024-04-02 | 18.000 | 18.940 | 17.400 | 18.220 | 18.220 | 4,391,000 |
| 2024-03-28 | 19.500 | 20.700 | 17.300 | 17.760 | 17.760 | 10,934,600 |
| 2024-03-27 | 21.950 | 22.200 | 21.700 | 21.950 | 21.950 | 360,200 |
| 2024-03-26 | 22.200 | 22.200 | 21.650 | 21.950 | 21.950 | 657,900 |
| 2024-03-25 | 21.650 | 22.300 | 21.500 | 21.800 | 21.800 | 870,500 |
| 2024-03-22 | 21.950 | 22.300 | 21.300 | 21.650 | 21.650 | 1,559,800 |
| 2024-03-21 | 22.300 | 22.450 | 21.850 | 21.950 | 21.950 | 1,515,900 |
| 2024-03-20 | 22.750 | 22.900 | 22.150 | 22.150 | 22.150 | 1,660,200 |
| 2024-03-19 | 23.700 | 23.700 | 22.750 | 22.850 | 22.850 | 1,473,200 |
| 2024-03-18 | 24.000 | 24.150 | 23.250 | 23.650 | 23.650 | 1,314,000 |
| 2024-03-15 | 24.000 | 24.600 | 23.700 | 24.100 | 24.100 | 1,096,600 |
| 2024-03-14 | 25.350 | 25.900 | 23.700 | 24.150 | 24.150 | 3,185,500 |
| 2024-03-13 | 24.200 | 24.600 | 23.200 | 24.450 | 24.450 | 2,338,134 |
| 2024-03-12 | 24.150 | 25.050 | 23.850 | 23.950 | 23.950 | 2,430,500 |
| 2024-03-11 | 23.900 | 24.150 | 23.000 | 24.000 | 24.000 | 1,593,157 |
| 2024-03-08 | 22.950 | 24.600 | 22.950 | 23.900 | 23.900 | 1,364,900 |
| 2024-03-07 | 23.750 | 23.750 | 22.850 | 23.100 | 23.100 | 1,136,000 |
| 2024-03-06 | 23.850 | 24.500 | 23.800 | 24.000 | 24.000 | 825,400 |
| 2024-03-05 | 24.500 | 24.550 | 23.350 | 23.700 | 23.700 | 1,136,700 |
| 2024-03-04 | 25.200 | 25.500 | 24.500 | 24.750 | 24.750 | 1,680,200 |
| 2024-03-01 | 25.550 | 26.000 | 24.850 | 25.300 | 25.300 | 1,220,400 |
| 2024-02-29 | 25.600 | 26.350 | 25.050 | 25.900 | 25.900 | 1,619,100 |
| 2024-02-28 | 26.000 | 27.150 | 25.050 | 25.300 | 25.300 | 2,073,374 |
| 2024-02-27 | 25.400 | 26.050 | 24.800 | 26.000 | 26.000 | 959,200 |
| 2024-02-26 | 25.700 | 26.100 | 24.800 | 25.100 | 25.100 | 1,176,860 |
| 2024-02-23 | 25.400 | 25.650 | 25.150 | 25.500 | 25.500 | 495,800 |
| 2024-02-22 | 25.450 | 25.600 | 25.200 | 25.550 | 25.550 | 557,600 |
| 2024-02-21 | 25.250 | 26.300 | 24.950 | 25.400 | 25.400 | 1,074,900 |
| 2024-02-20 | 25.150 | 26.350 | 24.850 | 25.550 | 25.550 | 961,300 |
| 2024-02-19 | 24.650 | 25.300 | 24.350 | 25.250 | 25.250 | 1,086,300 |
| 2024-02-16 | 23.350 | 25.050 | 23.300 | 24.850 | 24.850 | 248,900 |
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.