Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	20.650	20.650	19.820	20.400	20.400	728,600
2023-05-23	19.460	20.550	19.460	20.300	20.300	700,348
2023-05-22	19.680	20.100	19.380	19.760	19.760	825,800
2023-05-19	19.540	19.560	18.920	19.280	19.280	1,327,761
2023-05-18	20.150	20.350	19.460	19.820	19.820	1,333,500
2023-05-17	22.000	22.000	19.700	19.840	19.840	2,364,000
2023-05-16	21.500	22.500	21.350	21.850	21.850	797,800
2023-05-15	20.900	21.450	20.400	21.400	21.400	670,700
2023-05-12	21.500	21.600	20.800	20.850	20.850	381,000
2023-05-11	21.600	22.100	21.100	21.400	21.400	470,000
2023-05-10	20.750	21.550	20.350	21.400	21.400	777,991
2023-05-09	21.800	21.800	20.500	20.750	20.750	2,270,100
2023-05-08	22.600	22.600	21.150	21.650	21.650	861,094
2023-05-05	21.850	22.500	21.750	22.000	22.000	587,700
2023-05-04	22.200	22.800	21.200	21.800	21.800	2,871,441
2023-05-03	21.850	22.350	21.000	22.150	22.150	265,320
2023-05-02	22.300	22.700	21.600	21.800	21.800	490,900
2023-04-28	22.750	23.300	22.400	22.900	22.900	544,500
2023-04-27	23.600	23.800	22.450	23.000	23.000	475,900
2023-04-26	22.700	23.250	22.500	23.100	23.100	551,700
2023-04-25	23.650	23.650	22.200	22.800	22.800	1,193,900
2023-04-24	24.950	24.950	22.950	23.650	23.650	876,000
2023-04-21	23.700	24.400	23.350	23.600	23.600	809,800
2023-04-20	25.150	25.200	23.550	23.950	23.950	973,195
2023-04-19	24.900	25.000	24.350	24.800	24.800	599,300
2023-04-18	25.350	25.500	24.600	24.900	24.900	697,400
2023-04-17	26.000	26.400	24.750	25.200	25.200	1,922,800
2023-04-14	26.650	27.250	25.450	26.000	26.000	1,871,118
2023-04-13	24.400	26.250	24.200	26.100	26.100	2,264,200
2023-04-12	25.050	25.100	24.350	24.900	24.900	865,100
2023-04-11	24.900	25.050	24.250	25.000	25.000	2,488,800
2023-04-06	23.200	23.500	22.000	23.400	23.400	1,695,300
2023-04-04	22.500	23.000	21.500	22.800	22.800	1,854,900
2023-04-03	22.350	22.350	21.300	22.100	22.100	2,039,600
2023-03-31	23.700	23.750	22.000	22.350	22.350	1,634,154
2023-03-30	23.500	23.800	22.900	23.350	23.350	992,900
2023-03-29	24.150	24.350	22.550	23.500	23.500	1,914,200
2023-03-28	24.150	24.650	23.700	24.150	24.150	1,371,000
2023-03-27	24.300	25.000	24.050	24.100	24.100	1,377,400
2023-03-24	23.800	25.200	23.800	24.850	24.850	3,100,500
2023-03-23	22.950	23.850	21.900	23.850	23.850	2,989,800
2023-03-22	24.100	24.150	22.800	23.000	23.000	1,008,700
2023-03-21	22.600	23.750	22.250	23.750	23.750	1,052,400
2023-03-20	23.000	23.000	21.650	22.050	22.050	1,426,900
2023-03-17	23.250	23.800	22.450	23.150	23.150	2,170,100
2023-03-16	22.650	22.900	21.850	22.750	22.750	1,604,100
2023-03-15	21.950	23.750	21.900	22.900	22.900	2,330,202
2023-03-14	22.200	23.000	21.550	21.800	21.800	2,266,800
2023-03-13	21.800	22.550	21.650	21.950	21.950	2,721,100
2023-03-10	22.150	22.450	21.600	21.900	21.900	2,236,700
2023-03-09	22.350	23.450	22.100	22.750	22.750	1,501,300
2023-03-08	23.550	23.700	22.100	22.350	22.350	4,334,600
2023-03-07	25.400	25.700	23.600	23.750	23.750	3,287,000
2023-03-06	25.800	26.100	24.700	25.400	25.400	2,252,900
2023-03-03	26.150	26.450	25.500	26.250	26.250	1,050,600
2023-03-02	26.200	26.300	25.450	26.000	26.000	1,039,000
2023-03-01	24.950	26.450	24.550	26.200	26.200	1,678,501
2023-02-28	24.300	25.150	24.050	24.950	24.950	1,170,198
2023-02-27	24.050	24.750	23.800	24.150	24.150	1,845,800
2023-02-24	25.250	25.250	24.150	24.250	24.250	1,644,100

← NewerPage 15 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.