Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	24.500	24.500	23.650	24.450	24.450	868,717
2023-08-18	25.300	25.750	24.100	24.350	24.350	1,681,800
2023-08-17	25.250	25.700	24.350	25.350	25.350	1,797,500
2023-08-16	25.900	26.500	24.750	25.100	25.100	1,750,850
2023-08-15	26.400	26.500	25.400	26.150	26.150	1,503,000
2023-08-14	27.700	27.700	25.900	26.550	26.550	1,693,000
2023-08-11	27.750	28.050	26.950	27.650	27.650	1,149,000
2023-08-10	27.450	28.150	27.250	27.600	27.600	2,709,700
2023-08-09	24.150	27.650	23.950	27.550	27.550	7,061,975
2023-08-08	23.700	24.600	23.100	23.700	23.700	2,217,080
2023-08-07	24.200	25.000	23.100	23.700	23.700	4,763,500
2023-08-04	22.750	23.000	22.050	22.400	22.400	508,600
2023-08-03	22.950	23.100	22.250	22.600	22.600	792,906
2023-08-02	24.200	24.250	22.600	22.650	22.650	1,112,800
2023-08-01	23.850	24.900	23.350	24.450	24.450	910,150
2023-07-31	23.650	24.450	23.150	23.850	23.850	2,052,500
2023-07-28	22.600	23.600	22.050	23.500	23.500	1,227,010
2023-07-27	22.750	22.750	22.200	22.400	22.400	598,900
2023-07-26	22.700	22.750	22.350	22.500	22.500	403,500
2023-07-25	23.200	23.250	22.300	22.700	22.700	645,800
2023-07-24	22.700	23.100	22.300	22.950	22.950	974,100
2023-07-21	21.450	22.550	21.350	22.550	22.550	776,449
2023-07-20	21.500	21.800	20.800	21.800	21.800	602,600
2023-07-19	22.500	22.500	20.650	21.500	21.500	512,400
2023-07-18	22.350	22.500	21.800	22.200	22.200	593,450
2023-07-14	22.900	23.100	22.150	22.350	22.350	471,850
2023-07-13	21.950	23.200	21.900	22.650	22.650	1,141,673
2023-07-12	21.850	22.100	21.500	21.750	21.750	428,608
2023-07-11	21.900	22.450	21.900	22.200	22.200	361,200
2023-07-10	22.750	22.850	21.700	22.300	22.300	605,500
2023-07-07	21.900	22.850	21.200	22.600	22.600	1,227,122
2023-07-06	22.300	22.800	21.850	21.900	21.900	636,500
2023-07-05	23.200	23.450	22.400	22.600	22.600	1,957,269
2023-07-04	21.700	23.350	20.900	22.650	22.650	2,190,988
2023-07-03	21.400	21.700	20.400	21.500	21.500	1,575,360
2023-06-30	20.500	21.100	20.450	21.100	21.100	895,250
2023-06-29	20.500	20.750	19.820	20.450	20.450	733,105
2023-06-28	19.940	20.500	19.500	20.350	20.350	728,950
2023-06-27	19.720	20.400	19.420	20.100	20.100	580,275
2023-06-26	19.000	20.200	18.840	19.720	19.720	1,359,800
2023-06-23	20.650	20.650	18.540	18.660	18.660	470,530
2023-06-21	20.650	21.000	20.050	20.650	20.650	795,500
2023-06-20	21.600	21.600	21.000	21.150	21.150	769,100
2023-06-19	22.700	22.700	21.050	21.850	21.850	1,076,100
2023-06-16	22.000	22.700	21.950	22.200	22.200	1,955,780
2023-06-15	19.960	21.750	19.960	21.750	21.750	2,020,300
2023-06-14	19.600	20.400	19.480	19.960	19.960	662,600
2023-06-13	19.900	20.150	19.500	19.720	19.720	818,400
2023-06-12	20.900	20.900	19.700	19.900	19.900	878,500
2023-06-09	20.200	20.900	19.900	20.550	20.550	745,400
2023-06-08	21.000	21.050	20.050	20.050	20.050	833,500
2023-06-07	20.950	21.300	20.350	20.950	20.950	921,600
2023-06-06	20.900	21.300	20.100	20.600	20.600	1,019,800
2023-06-05	21.500	21.850	20.600	20.900	20.900	1,288,097
2023-06-02	21.000	21.600	20.800	21.100	21.100	1,293,600
2023-06-01	20.200	21.750	20.150	20.700	20.700	1,229,600
2023-05-31	19.840	20.400	19.260	20.400	20.400	2,553,300
2023-05-30	19.860	20.200	19.460	19.940	19.940	536,400
2023-05-29	20.300	20.650	19.560	19.660	19.660	1,288,400
2023-05-25	20.400	20.400	19.720	20.100	20.100	728,600

← NewerPage 14 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.