Ascentage Pharma Grp International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 22.450 | 23.400 | 22.050 | 23.350 | 23.350 | 197,300 |
| 2024-02-14 | 22.900 | 23.450 | 21.700 | 22.550 | 22.550 | 326,000 |
| 2024-02-09 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 112,200 |
| 2024-02-08 | 23.000 | 23.300 | 22.100 | 22.750 | 22.750 | 548,700 |
| 2024-02-07 | 23.000 | 23.500 | 22.400 | 22.600 | 22.600 | 979,300 |
| 2024-02-06 | 21.000 | 22.850 | 20.750 | 22.800 | 22.800 | 1,082,411 |
| 2024-02-05 | 21.500 | 21.850 | 20.750 | 20.800 | 20.800 | 1,950,906 |
| 2024-02-02 | 23.450 | 23.900 | 21.250 | 21.450 | 21.450 | 2,682,800 |
| 2024-02-01 | 22.750 | 24.000 | 22.550 | 23.500 | 23.500 | 1,259,981 |
| 2024-01-31 | 23.500 | 24.050 | 22.650 | 23.000 | 23.000 | 998,900 |
| 2024-01-30 | 23.550 | 24.000 | 23.250 | 23.500 | 23.500 | 981,100 |
| 2024-01-29 | 24.300 | 24.750 | 23.650 | 23.950 | 23.950 | 701,300 |
| 2024-01-26 | 24.850 | 25.700 | 23.350 | 24.100 | 24.100 | 2,585,900 |
| 2024-01-25 | 24.650 | 25.400 | 24.000 | 25.000 | 25.000 | 1,106,250 |
| 2024-01-24 | 23.250 | 25.000 | 23.250 | 24.800 | 24.800 | 1,192,900 |
| 2024-01-23 | 22.650 | 23.550 | 22.350 | 23.150 | 23.150 | 915,700 |
| 2024-01-22 | 23.000 | 23.400 | 22.450 | 22.800 | 22.800 | 1,355,700 |
| 2024-01-19 | 24.500 | 24.700 | 22.850 | 23.000 | 23.000 | 1,813,800 |
| 2024-01-18 | 25.000 | 25.450 | 24.100 | 24.750 | 24.750 | 1,006,300 |
| 2024-01-17 | 26.700 | 26.950 | 24.550 | 24.950 | 24.950 | 1,631,000 |
| 2024-01-16 | 26.900 | 27.150 | 26.050 | 26.500 | 26.500 | 948,200 |
| 2024-01-15 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 1,103,825 |
| 2024-01-12 | 26.850 | 27.150 | 26.650 | 26.900 | 26.900 | 830,900 |
| 2024-01-11 | 26.500 | 27.500 | 25.700 | 27.050 | 27.050 | 1,168,880 |
| 2024-01-10 | 26.300 | 26.600 | 25.700 | 25.950 | 25.950 | 532,600 |
| 2024-01-09 | 25.900 | 26.750 | 25.600 | 26.050 | 26.050 | 1,096,200 |
| 2024-01-08 | 26.150 | 26.750 | 25.600 | 25.700 | 25.700 | 1,466,700 |
| 2024-01-05 | 27.850 | 27.950 | 26.250 | 26.450 | 26.450 | 1,944,485 |
| 2024-01-04 | 26.950 | 27.550 | 26.850 | 27.550 | 27.550 | 1,178,000 |
| 2024-01-03 | 27.950 | 28.000 | 26.900 | 27.000 | 27.000 | 1,327,423 |
| 2024-01-02 | 27.000 | 27.950 | 27.000 | 27.800 | 27.800 | 1,136,837 |
| 2023-12-29 | 27.000 | 27.400 | 26.750 | 27.300 | 27.300 | 1,402,300 |
| 2023-12-28 | 27.150 | 27.700 | 26.700 | 26.900 | 26.900 | 1,478,150 |
| 2023-12-27 | 25.600 | 27.350 | 25.600 | 26.700 | 26.700 | 2,730,070 |
| 2023-12-22 | 25.950 | 26.150 | 25.300 | 25.400 | 25.400 | 665,900 |
| 2023-12-21 | 25.950 | 26.250 | 25.300 | 25.950 | 25.950 | 1,031,214 |
| 2023-12-20 | 26.400 | 26.900 | 25.900 | 26.150 | 26.150 | 668,670 |
| 2023-12-19 | 25.700 | 26.500 | 25.500 | 26.350 | 26.350 | 1,144,196 |
| 2023-12-18 | 26.400 | 27.150 | 25.550 | 25.700 | 25.700 | 2,422,044 |
| 2023-12-15 | 25.350 | 26.600 | 25.100 | 26.450 | 26.450 | 1,580,996 |
| 2023-12-14 | 24.850 | 25.450 | 24.750 | 25.000 | 25.000 | 840,648 |
| 2023-12-13 | 24.100 | 24.750 | 24.000 | 24.500 | 24.500 | 610,896 |
| 2023-12-12 | 24.000 | 24.300 | 23.350 | 24.150 | 24.150 | 676,296 |
| 2023-12-11 | 23.950 | 24.150 | 23.000 | 23.700 | 23.700 | 1,686,435 |
| 2023-12-08 | 24.250 | 24.750 | 23.650 | 23.950 | 23.950 | 1,286,100 |
| 2023-12-07 | 24.700 | 24.750 | 24.050 | 24.400 | 24.400 | 569,000 |
| 2023-12-06 | 24.550 | 25.200 | 24.100 | 24.650 | 24.650 | 1,228,900 |
| 2023-12-05 | 24.000 | 25.000 | 23.950 | 24.400 | 24.400 | 1,705,500 |
| 2023-12-04 | 25.200 | 25.250 | 23.850 | 23.950 | 23.950 | 2,110,000 |
| 2023-12-01 | 25.650 | 26.000 | 25.100 | 25.200 | 25.200 | 617,600 |
| 2023-11-30 | 25.100 | 25.700 | 24.650 | 25.550 | 25.550 | 1,072,014 |
| 2023-11-29 | 25.100 | 25.350 | 24.450 | 24.900 | 24.900 | 1,035,800 |
| 2023-11-28 | 24.700 | 25.500 | 24.250 | 25.100 | 25.100 | 803,320 |
| 2023-11-27 | 24.550 | 24.800 | 24.200 | 24.500 | 24.500 | 967,200 |
| 2023-11-24 | 25.450 | 26.000 | 24.500 | 24.500 | 24.500 | 1,097,400 |
| 2023-11-23 | 24.800 | 25.400 | 24.750 | 25.350 | 25.350 | 643,700 |
| 2023-11-22 | 26.350 | 26.400 | 24.500 | 24.750 | 24.750 | 1,344,000 |
| 2023-11-21 | 26.800 | 26.800 | 25.650 | 26.350 | 26.350 | 902,900 |
| 2023-11-20 | 26.950 | 27.150 | 25.850 | 26.400 | 26.400 | 1,786,500 |
| 2023-11-17 | 25.500 | 26.400 | 25.100 | 26.300 | 26.300 | 2,259,000 |
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.