Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	35.000	35.840	34.620	35.620	35.620	1,683,400
2026-07-28	35.800	36.420	34.640	35.260	35.260	1,493,820
2026-07-27	35.480	36.600	35.000	35.960	35.960	1,298,500
2026-07-24	37.100	37.500	35.020	35.380	35.380	1,715,600
2026-07-23	37.740	38.220	36.720	37.200	37.200	1,866,174
2026-07-22	36.860	38.340	36.500	37.600	37.600	2,380,812
2026-07-21	36.400	36.920	34.520	36.660	36.660	3,164,300
2026-07-20	36.000	36.880	35.500	36.360	36.360	3,462,100
2026-07-17	39.780	39.780	35.260	35.760	35.760	4,260,500
2026-07-16	39.440	40.320	38.580	39.340	39.340	3,395,863
2026-07-15	36.220	40.280	36.040	38.880	38.880	4,162,823
2026-07-14	37.380	37.380	35.460	36.760	36.760	2,920,000
2026-07-13	36.680	38.960	36.600	37.380	37.380	3,812,287
2026-07-10	34.360	37.400	33.860	36.360	36.360	3,084,379
2026-07-09	34.800	36.180	33.900	34.000	34.000	1,909,175
2026-07-08	35.900	35.900	34.420	34.800	34.800	2,101,713
2026-07-07	37.200	37.200	35.000	35.200	35.200	1,798,283
2026-07-06	37.000	38.640	36.380	36.740	36.740	3,750,800
2026-07-03	36.020	37.000	35.620	36.880	36.880	3,435,864
2026-07-02	34.500	36.400	34.500	34.900	34.900	3,410,290
2026-06-30	33.480	34.100	32.700	33.200	33.200	2,823,261
2026-06-29	30.480	34.360	30.340	33.620	33.620	4,069,956
2026-06-26	31.060	31.500	30.000	30.480	30.480	1,938,358
2026-06-25	31.780	32.100	30.440	31.180	31.180	1,609,700
2026-06-24	31.580	32.480	31.360	31.780	31.780	2,376,200
2026-06-23	31.540	33.160	30.860	31.480	31.480	1,811,850
2026-06-22	32.700	32.700	30.460	31.520	31.520	2,771,381
2026-06-18	32.120	33.840	31.800	32.700	32.700	2,435,036
2026-06-17	33.300	33.680	31.920	31.920	31.920	2,174,080
2026-06-16	34.240	34.300	32.500	33.080	33.080	2,163,200
2026-06-15	34.900	35.460	34.060	34.240	34.240	1,500,300
2026-06-12	34.160	35.400	33.040	34.900	34.900	2,875,977
2026-06-11	34.200	34.260	32.640	33.580	33.580	2,203,310
2026-06-10	33.800	34.940	32.500	34.200	34.200	2,402,770
2026-06-09	33.840	34.000	32.700	33.200	33.200	4,073,590
2026-06-08	34.640	34.640	33.120	33.820	33.820	2,382,000
2026-06-05	36.100	36.700	34.520	34.820	34.820	2,316,160
2026-06-04	35.400	36.120	34.720	35.880	35.880	2,279,300
2026-06-03	36.200	36.260	34.680	35.440	35.440	3,439,778
2026-06-02	37.500	37.520	35.500	36.400	36.400	3,098,200
2026-06-01	40.640	40.640	37.000	37.560	37.560	4,289,000
2026-05-29	38.260	40.460	37.460	39.240	39.240	2,772,400
2026-05-28	40.120	40.580	37.320	37.480	37.480	3,541,300
2026-05-27	39.580	40.800	39.080	40.080	40.080	2,439,300
2026-05-26	41.520	42.040	39.380	39.440	39.440	2,750,700
2026-05-22	40.340	41.800	40.000	41.640	41.640	2,338,700
2026-05-21	39.680	41.880	39.320	40.340	40.340	3,477,400
2026-05-20	37.760	38.800	37.060	38.800	38.800	2,297,000
2026-05-19	37.520	39.000	37.260	37.700	37.700	2,303,071
2026-05-18	38.680	39.280	37.000	37.560	37.560	2,803,228
2026-05-15	40.080	40.080	38.280	39.300	39.300	3,375,700
2026-05-14	41.080	41.420	39.720	40.100	40.100	3,070,577
2026-05-13	42.200	42.560	40.660	40.760	40.760	3,032,700
2026-05-12	42.800	43.380	41.880	42.180	42.180	1,672,100
2026-05-11	42.220	43.200	41.080	42.620	42.620	3,055,400
2026-05-08	43.300	43.300	42.200	42.640	42.640	2,090,946
2026-05-07	42.700	44.480	42.180	43.780	43.780	2,966,818
2026-05-06	43.260	43.500	41.560	42.260	42.260	3,820,137
2026-05-05	43.320	44.240	42.020	42.880	42.880	509,000
2026-05-04	44.640	44.640	42.920	43.320	43.320	525,379

← NewerPage 2 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.