Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	16.580	16.800	15.900	16.300	16.300	975,900
2022-11-22	18.320	18.320	16.480	16.760	16.760	1,475,500
2022-11-21	18.560	18.560	17.600	18.000	18.000	902,219
2022-11-18	18.740	19.160	18.400	18.560	18.560	790,881
2022-11-17	18.620	19.080	18.100	19.000	19.000	1,109,500
2022-11-16	19.380	20.300	18.600	18.940	18.940	1,922,893
2022-11-15	19.400	19.440	18.540	19.380	19.380	1,743,400
2022-11-14	18.880	19.000	17.800	19.000	19.000	2,021,170
2022-11-11	19.600	19.600	17.820	17.940	17.940	1,939,561
2022-11-10	18.600	19.280	18.000	18.300	18.300	1,021,100
2022-11-09	18.300	19.360	18.000	18.660	18.660	1,439,159
2022-11-08	18.600	19.120	18.100	18.500	18.500	1,401,000
2022-11-07	18.000	19.300	17.800	19.000	19.000	1,892,767
2022-11-04	18.100	20.300	18.100	18.360	18.360	3,714,075
2022-11-03	16.720	17.380	16.160	17.200	17.200	1,114,516
2022-11-02	15.420	16.880	15.320	16.500	16.500	1,337,439
2022-11-01	15.980	16.540	15.200	15.420	15.420	1,036,900
2022-10-31	15.560	16.920	15.380	15.620	15.620	548,598
2022-10-28	16.060	16.560	15.200	15.560	15.560	648,400
2022-10-27	16.320	16.880	15.860	15.980	15.980	780,266
2022-10-26	15.200	16.260	15.200	16.120	16.120	887,200
2022-10-25	14.800	15.320	13.940	15.020	15.020	940,215
2022-10-24	15.800	16.080	13.840	14.260	14.260	1,281,600
2022-10-21	15.440	16.000	15.320	15.760	15.760	644,200
2022-10-20	15.040	15.980	14.600	15.320	15.320	838,200
2022-10-19	15.000	15.600	14.800	15.060	15.060	1,040,398
2022-10-18	13.680	14.900	13.620	14.880	14.880	1,590,900
2022-10-17	13.280	13.640	12.920	13.400	13.400	621,400
2022-10-14	12.340	13.420	11.920	13.080	13.080	1,177,200
2022-10-13	12.460	12.460	11.740	11.800	11.800	613,800
2022-10-12	11.500	12.460	11.240	11.760	11.760	852,200
2022-10-11	12.500	12.500	11.360	11.680	11.680	593,500
2022-10-10	11.880	12.180	11.260	11.740	11.740	655,000
2022-10-07	11.900	11.900	11.360	11.440	11.440	215,900
2022-10-06	12.160	12.320	11.900	12.000	12.000	63,900
2022-10-05	11.560	13.500	11.480	12.360	12.360	285,500
2022-10-03	11.580	12.000	11.280	11.520	11.520	159,400
2022-09-30	12.000	12.080	11.620	11.840	11.840	325,810
2022-09-29	13.480	13.600	12.000	12.180	12.180	305,300
2022-09-28	13.080	13.080	12.240	12.360	12.360	728,200
2022-09-27	12.920	13.320	12.560	13.140	13.140	594,600
2022-09-26	12.820	13.500	12.820	13.100	13.100	756,500
2022-09-23	13.660	13.660	12.940	13.000	13.000	620,300
2022-09-22	13.760	13.780	12.840	13.220	13.220	1,002,900
2022-09-21	14.020	14.480	13.620	13.620	13.620	607,500
2022-09-20	14.380	14.380	13.740	14.200	14.200	312,100
2022-09-19	14.420	14.780	13.980	14.000	14.000	609,300
2022-09-16	15.600	16.120	14.820	14.820	14.820	749,000
2022-09-15	15.760	16.440	15.640	15.900	15.900	332,500
2022-09-14	15.520	16.120	15.500	15.920	15.920	322,900
2022-09-13	16.260	16.880	16.160	16.280	16.280	737,944
2022-09-09	15.580	16.440	15.460	16.260	16.260	864,700
2022-09-08	15.580	15.920	15.340	15.580	15.580	365,700
2022-09-07	15.220	15.600	15.060	15.260	15.260	618,600
2022-09-06	15.760	15.760	14.160	15.560	15.560	941,500
2022-09-05	15.040	16.360	14.720	14.880	14.880	923,200
2022-09-02	16.000	16.780	15.360	15.420	15.420	832,600
2022-09-01	16.160	16.960	15.840	15.900	15.900	780,600
2022-08-31	16.280	16.680	16.000	16.440	16.440	729,100
2022-08-30	17.460	17.520	16.600	16.660	16.660	814,821

← NewerPage 17 of 21 · 1,235 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.