Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	17.020	17.900	16.640	17.660	17.660	770,339
2022-06-01	17.420	17.960	16.920	17.340	17.340	2,126,700
2022-05-31	16.260	17.460	15.980	17.420	17.420	2,195,200
2022-05-30	14.800	16.500	14.700	16.260	16.260	1,702,900
2022-05-27	15.000	15.620	14.660	15.100	15.100	989,049
2022-05-26	14.340	14.680	13.800	14.660	14.660	806,842
2022-05-25	14.700	14.700	14.000	14.080	14.080	1,127,400
2022-05-24	16.940	16.940	14.500	14.700	14.700	2,465,127
2022-05-23	15.820	17.360	15.820	16.620	16.620	2,852,286
2022-05-20	14.500	15.860	14.300	15.600	15.600	2,908,284
2022-05-19	15.420	15.640	13.820	14.280	14.280	6,431,940
2022-05-18	13.040	13.660	13.000	13.420	13.420	706,400
2022-05-17	12.180	13.040	11.880	13.040	13.040	2,155,600
2022-05-16	12.220	12.440	11.680	11.900	11.900	439,059
2022-05-13	11.980	12.000	11.580	11.780	11.780	774,600
2022-05-12	12.200	12.200	11.520	11.660	11.660	661,400
2022-05-11	12.100	12.940	11.900	12.040	12.040	1,432,700
2022-05-10	11.560	12.100	11.160	11.980	11.980	1,042,908
2022-05-06	11.540	12.000	11.320	11.760	11.760	945,000
2022-05-05	12.340	12.440	11.740	11.940	11.940	1,552,093
2022-05-04	13.080	13.080	11.900	12.020	12.020	383,300
2022-05-03	13.520	13.520	12.860	12.980	12.980	244,500
2022-04-29	13.380	13.880	12.680	13.520	13.520	446,643
2022-04-28	15.400	15.400	12.960	13.280	13.280	359,449
2022-04-27	13.200	13.460	12.180	13.420	13.420	444,200
2022-04-26	13.340	13.700	12.760	13.120	13.120	842,000
2022-04-25	13.520	13.520	12.580	13.020	13.020	2,489,500
2022-04-22	13.700	14.140	13.380	13.700	13.700	405,000
2022-04-21	14.300	14.300	13.500	13.860	13.860	608,300
2022-04-20	14.640	15.000	14.300	14.300	14.300	596,400
2022-04-19	14.700	14.740	13.920	14.660	14.660	940,600
2022-04-14	15.020	15.580	14.740	14.940	14.940	879,500
2022-04-13	15.940	15.940	14.380	14.740	14.740	1,079,000
2022-04-12	16.500	16.500	14.520	15.540	15.540	750,159
2022-04-11	15.540	16.340	14.560	14.980	14.980	794,400
2022-04-08	16.320	16.620	15.540	15.640	15.640	928,700
2022-04-07	18.000	18.100	16.020	16.140	16.140	972,100
2022-04-06	16.440	17.520	16.440	17.440	17.440	1,150,800
2022-04-04	16.280	17.180	16.100	17.080	17.080	485,400
2022-04-01	16.660	16.660	15.500	16.040	16.040	250,866
2022-03-31	16.560	17.020	16.300	16.880	16.880	459,700
2022-03-30	15.360	16.820	15.360	16.520	16.520	2,369,900
2022-03-29	14.820	15.660	14.820	15.360	15.360	1,481,600
2022-03-28	16.220	16.220	14.500	14.820	14.820	3,752,300
2022-03-25	17.960	18.420	16.200	16.520	16.520	2,344,600
2022-03-24	17.480	18.660	17.100	18.220	18.220	2,237,300
2022-03-23	17.000	18.160	16.860	17.420	17.420	2,436,292
2022-03-22	16.020	17.260	15.440	16.760	16.760	2,754,300
2022-03-21	16.120	16.460	15.140	15.900	15.900	1,438,800
2022-03-18	15.880	16.200	15.180	15.580	15.580	1,216,600
2022-03-17	13.760	15.780	13.760	15.620	15.620	3,472,900
2022-03-16	12.300	13.400	11.280	13.220	13.220	5,027,860
2022-03-15	12.600	13.900	12.000	12.180	12.180	3,415,097
2022-03-14	14.160	14.380	12.720	12.860	12.860	2,316,300
2022-03-11	14.740	14.880	13.960	14.620	14.620	1,718,832
2022-03-10	15.760	15.960	14.940	15.060	15.060	985,200
2022-03-09	15.800	15.800	14.360	15.080	15.080	1,396,471
2022-03-08	15.880	16.000	15.020	15.160	15.160	988,600
2022-03-07	16.560	16.580	15.500	15.940	15.940	1,055,600
2022-03-04	17.500	17.600	16.400	16.440	16.440	1,928,700

← NewerPage 19 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.