Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	15.980	17.700	15.980	17.420	17.420	1,736,385
2022-08-26	15.880	16.480	15.880	16.480	16.480	484,200
2022-08-25	15.360	15.920	14.660	15.840	15.840	311,700
2022-08-24	15.580	16.000	14.900	15.420	15.420	718,000
2022-08-23	15.460	15.460	15.000	15.000	15.000	473,700
2022-08-22	15.980	16.060	15.440	15.600	15.600	167,900
2022-08-19	15.460	16.060	15.240	15.880	15.880	583,972
2022-08-18	15.640	15.640	15.180	15.180	15.180	539,200
2022-08-17	15.860	16.120	15.420	15.640	15.640	316,200
2022-08-16	16.280	16.340	15.580	15.760	15.760	852,500
2022-08-15	16.080	16.420	15.780	16.120	16.120	566,500
2022-08-12	16.160	16.220	15.720	16.000	16.000	317,700
2022-08-11	15.960	16.220	15.780	16.000	16.000	550,700
2022-08-10	16.600	16.600	15.580	15.760	15.760	603,900
2022-08-09	16.920	16.920	16.320	16.600	16.600	352,100
2022-08-08	17.080	17.080	16.420	16.780	16.780	341,400
2022-08-05	16.320	17.240	16.320	16.720	16.720	584,200
2022-08-04	16.980	16.980	16.060	16.080	16.080	416,999
2022-08-03	15.360	16.100	15.360	15.720	15.720	392,000
2022-08-02	15.500	15.540	14.840	15.380	15.380	756,500
2022-08-01	15.900	16.020	15.420	15.820	15.820	555,300
2022-07-29	16.500	16.620	15.900	16.020	16.020	604,300
2022-07-28	16.500	16.800	16.280	16.580	16.580	399,000
2022-07-27	16.620	16.900	16.000	16.100	16.100	490,800
2022-07-26	16.500	16.940	16.360	16.440	16.440	564,006
2022-07-25	16.320	16.500	15.520	16.500	16.500	555,900
2022-07-22	17.460	17.460	16.100	16.300	16.300	1,134,000
2022-07-21	17.280	17.460	16.560	16.880	16.880	1,123,650
2022-07-20	18.000	18.180	16.600	17.220	17.220	2,593,300
2022-07-19	16.620	17.700	16.620	17.220	17.220	1,154,800
2022-07-18	17.300	17.660	16.640	17.520	17.520	947,400
2022-07-15	18.640	18.640	17.140	17.180	17.180	1,753,100
2022-07-14	18.000	19.060	17.980	18.920	18.920	1,041,600
2022-07-13	18.180	18.480	17.820	17.920	17.920	1,047,400
2022-07-12	18.900	19.820	17.700	17.820	17.820	1,472,400
2022-07-11	19.640	19.640	18.480	18.880	18.880	840,400
2022-07-08	20.000	20.000	19.320	19.520	19.520	373,400
2022-07-07	20.000	20.000	19.000	19.760	19.760	1,005,400
2022-07-06	21.700	22.450	20.250	20.850	20.850	1,191,600
2022-07-05	21.900	22.000	20.800	21.400	21.400	701,848
2022-07-04	20.900	21.900	20.550	21.900	21.900	810,900
2022-06-30	20.950	21.400	20.450	21.300	21.300	621,562
2022-06-29	21.400	21.400	19.920	20.550	20.550	782,424
2022-06-28	21.700	21.800	20.800	21.350	21.350	757,156
2022-06-27	22.000	22.400	20.550	21.500	21.500	1,339,584
2022-06-24	20.550	21.500	20.250	21.450	21.450	1,325,000
2022-06-23	19.840	20.150	19.300	20.150	20.150	561,800
2022-06-22	20.400	20.550	19.360	19.480	19.480	1,152,400
2022-06-21	20.050	20.450	19.580	20.200	20.200	1,811,600
2022-06-20	18.880	20.000	18.540	20.000	20.000	1,816,511
2022-06-17	17.020	18.800	16.720	18.520	18.520	2,457,700
2022-06-16	17.620	17.820	17.040	17.040	17.040	708,415
2022-06-15	17.220	17.700	16.940	17.280	17.280	887,900
2022-06-14	16.860	17.020	15.940	16.860	16.860	1,090,500
2022-06-13	16.880	17.760	16.680	16.860	16.860	872,199
2022-06-10	16.900	17.580	16.620	17.400	17.400	868,495
2022-06-09	18.480	18.480	16.860	17.200	17.200	649,600
2022-06-08	17.980	18.500	17.480	17.960	17.960	1,485,700
2022-06-07	17.400	17.760	17.020	17.600	17.600	694,700
2022-06-06	17.600	18.300	16.940	17.340	17.340	1,391,700

← NewerPage 18 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.