Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	28.000	28.000	25.650	25.750	25.750	4,036,700
2023-11-15	26.500	27.900	26.100	27.800	27.800	3,629,531
2023-11-14	25.600	26.200	25.300	25.850	25.850	1,093,500
2023-11-13	26.350	26.450	25.050	25.550	25.550	893,400
2023-11-10	25.500	26.150	25.200	25.800	25.800	678,400
2023-11-09	26.000	26.600	25.650	25.800	25.800	1,138,900
2023-11-08	27.100	27.300	25.500	25.950	25.950	2,266,685
2023-11-07	26.450	27.200	26.300	26.700	26.700	2,081,579
2023-11-06	26.400	27.900	26.400	26.950	26.950	3,042,775
2023-11-03	26.100	26.500	25.500	26.050	26.050	909,400
2023-11-02	25.900	26.350	25.450	25.900	25.900	880,700
2023-11-01	25.300	26.650	25.000	25.900	25.900	1,875,389
2023-10-31	25.250	25.800	24.800	25.400	25.400	1,518,605
2023-10-30	24.000	25.750	24.000	25.250	25.250	3,472,145
2023-10-27	21.900	23.900	21.650	23.700	23.700	1,853,722
2023-10-26	22.350	22.350	21.600	22.100	22.100	655,300
2023-10-25	22.800	23.000	22.250	22.500	22.500	837,900
2023-10-24	21.700	22.650	21.350	22.550	22.550	684,595
2023-10-20	21.850	22.500	21.450	21.700	21.700	337,600
2023-10-19	22.300	22.500	21.850	22.000	22.000	512,800
2023-10-18	22.800	23.000	22.300	22.350	22.350	590,500
2023-10-17	22.900	23.700	22.200	22.950	22.950	1,390,200
2023-10-16	22.950	23.500	22.400	22.500	22.500	993,700
2023-10-13	22.100	23.250	22.000	22.450	22.450	1,536,000
2023-10-12	21.500	22.400	20.200	22.300	22.300	2,709,600
2023-10-11	21.200	22.500	21.200	21.850	21.850	1,082,094
2023-10-10	21.250	21.700	21.000	21.250	21.250	391,700
2023-10-09	20.600	21.500	20.500	21.150	21.150	1,059,500
2023-10-06	19.900	20.400	19.860	20.350	20.350	106,400
2023-10-05	19.680	19.920	19.300	19.600	19.600	82,400
2023-10-04	20.250	20.250	19.500	19.600	19.600	199,400
2023-10-03	20.600	20.600	19.900	20.250	20.250	239,610
2023-09-29	22.100	22.100	20.500	20.900	20.900	566,600
2023-09-28	21.500	22.800	21.450	22.100	22.100	1,165,486
2023-09-27	21.200	21.900	21.200	21.700	21.700	507,200
2023-09-26	21.000	21.500	20.750	20.950	20.950	693,189
2023-09-25	21.200	21.850	21.000	21.300	21.300	975,967
2023-09-22	20.400	21.800	20.250	21.700	21.700	1,091,800
2023-09-21	21.150	21.200	20.450	20.900	20.900	591,230
2023-09-20	22.150	22.200	21.000	21.150	21.150	1,218,700
2023-09-19	23.050	23.250	22.200	22.250	22.250	479,200
2023-09-18	21.950	23.300	21.800	23.250	23.250	1,074,700
2023-09-15	21.850	22.600	21.500	22.150	22.150	1,636,300
2023-09-14	22.500	22.600	21.700	21.800	21.800	447,705
2023-09-13	23.000	23.000	22.150	22.250	22.250	603,700
2023-09-12	23.200	23.450	22.800	22.800	22.800	635,400
2023-09-11	22.550	23.800	22.450	23.450	23.450	1,547,191
2023-09-07	22.450	23.000	21.750	22.550	22.550	1,220,200
2023-09-06	23.000	23.000	22.050	22.450	22.450	1,822,100
2023-09-05	23.300	23.500	22.700	22.950	22.950	1,008,400
2023-09-04	24.150	24.200	23.350	23.500	23.500	1,141,900
2023-09-01	24.150	24.150	24.150	24.150	24.150	0
2023-08-31	25.050	25.050	23.700	24.150	24.150	1,453,800
2023-08-30	25.350	25.800	24.750	24.800	24.800	1,332,600
2023-08-29	24.750	25.500	24.200	25.150	25.150	1,294,543
2023-08-28	25.200	25.400	24.300	24.400	24.400	1,284,602
2023-08-25	23.950	25.000	23.350	24.250	24.250	1,121,654
2023-08-24	23.500	24.550	23.050	23.900	23.900	1,240,434
2023-08-23	23.850	24.350	23.050	23.250	23.250	1,761,656
2023-08-22	24.500	25.150	22.950	23.500	23.500	2,721,073

← NewerPage 13 of 21 · 1,230 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.