Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	26.000	26.500	24.900	25.000	25.000	2,362,700
2023-02-22	25.600	26.050	24.700	25.900	25.900	1,704,500
2023-02-21	27.450	27.450	25.250	25.500	25.500	2,289,200
2023-02-20	26.150	27.400	25.600	27.000	27.000	1,847,500
2023-02-17	25.650	26.250	24.900	25.850	25.850	2,175,500
2023-02-16	26.950	27.500	24.950	25.300	25.300	5,662,200
2023-02-15	27.700	27.700	26.200	26.950	26.950	2,260,300
2023-02-14	28.500	29.250	27.350	27.700	27.700	1,980,900
2023-02-13	28.300	28.650	27.350	28.400	28.400	2,020,000
2023-02-10	29.000	29.650	27.150	28.000	28.000	3,289,300
2023-02-09	28.800	29.150	27.600	28.800	28.800	3,634,100
2023-02-08	29.300	30.500	28.700	29.150	29.150	2,179,000
2023-02-07	29.500	30.100	28.000	29.000	29.000	2,758,100
2023-02-06	31.800	31.800	28.800	29.150	29.150	4,610,100
2023-02-03	33.000	34.000	31.850	32.000	32.000	2,120,300
2023-02-02	33.600	34.450	32.450	33.000	33.000	3,652,379
2023-02-01	30.350	33.400	30.350	33.150	33.150	5,963,000
2023-01-31	29.500	30.500	28.550	29.950	29.950	4,805,900
2023-01-30	26.000	29.800	25.850	29.300	29.300	12,252,500
2023-01-27	25.950	26.400	24.700	24.950	24.950	1,026,300
2023-01-26	24.350	26.350	24.350	26.250	26.250	2,156,700
2023-01-20	23.900	24.800	23.900	24.350	24.350	1,864,600
2023-01-19	25.000	25.450	23.450	23.800	23.800	4,107,300
2023-01-18	24.600	25.150	23.750	24.050	24.050	39,795,400
2023-01-17	29.850	30.250	27.050	27.150	27.150	3,248,500
2023-01-16	30.150	32.200	29.500	29.750	29.750	3,635,290
2023-01-13	29.200	30.050	28.600	29.550	29.550	2,265,000
2023-01-12	28.500	30.200	27.800	28.250	28.250	2,173,100
2023-01-11	28.000	29.500	27.750	28.550	28.550	1,622,000
2023-01-10	29.000	29.600	28.150	28.150	28.150	1,328,400
2023-01-09	28.000	29.050	27.600	28.650	28.650	1,933,300
2023-01-06	27.300	29.300	27.300	27.650	27.650	2,325,300
2023-01-05	28.300	28.700	27.400	27.550	27.550	2,082,800
2023-01-04	26.000	28.200	26.000	27.650	27.650	1,483,496
2023-01-03	25.000	26.900	25.000	26.700	26.700	1,119,996
2022-12-30	25.000	25.850	24.400	25.700	25.700	841,800
2022-12-29	23.950	25.300	23.600	24.500	24.500	1,341,700
2022-12-28	25.000	25.600	24.000	24.000	24.000	1,114,800
2022-12-23	24.150	25.200	23.800	25.000	25.000	693,439
2022-12-22	24.400	24.900	23.600	24.150	24.150	983,200
2022-12-21	23.250	24.200	23.250	23.650	23.650	639,150
2022-12-20	24.000	24.500	23.000	23.500	23.500	890,300
2022-12-19	26.200	26.400	23.750	23.900	23.900	1,186,016
2022-12-16	23.600	26.300	23.400	25.550	25.550	2,264,900
2022-12-15	24.800	25.400	23.050	23.600	23.600	1,480,600
2022-12-14	25.050	25.050	24.150	24.500	24.500	781,200
2022-12-13	26.200	26.200	24.100	24.650	24.650	2,600,934
2022-12-12	25.500	26.400	24.600	25.750	25.750	1,834,100
2022-12-09	25.950	25.950	23.950	25.500	25.500	2,146,000
2022-12-08	22.250	25.550	21.950	25.550	25.550	4,265,800
2022-12-07	21.200	23.700	21.200	21.900	21.900	3,189,067
2022-12-06	22.400	22.400	20.500	20.950	20.950	1,382,200
2022-12-05	21.500	22.100	21.100	21.950	21.950	1,788,442
2022-12-02	21.500	22.650	20.750	21.000	21.000	2,025,985
2022-12-01	22.850	22.850	20.850	21.500	21.500	2,026,400
2022-11-30	21.500	23.050	21.250	21.950	21.950	6,085,359
2022-11-29	19.160	21.500	18.920	21.400	21.400	3,860,544
2022-11-28	16.420	19.200	16.420	18.980	18.980	4,429,000
2022-11-25	16.800	17.100	15.660	16.760	16.760	1,478,600
2022-11-24	16.340	16.660	15.600	15.880	15.880	1,017,500

← NewerPage 16 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.