Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	18.500	18.500	17.380	17.800	17.800	620,400
2022-03-02	18.400	18.400	17.680	17.940	17.940	923,200
2022-03-01	18.320	18.900	18.200	18.420	18.420	1,560,400
2022-02-28	18.680	18.680	18.000	18.280	18.280	1,011,800
2022-02-25	18.160	19.260	18.160	18.660	18.660	1,326,900
2022-02-24	18.400	18.600	17.280	17.800	17.800	1,379,800
2022-02-23	18.360	18.800	18.280	18.520	18.520	1,191,500
2022-02-22	18.880	18.960	18.120	18.360	18.360	993,000
2022-02-21	19.860	20.000	18.940	18.960	18.960	1,772,500
2022-02-18	20.600	20.650	19.580	19.880	19.880	1,431,400
2022-02-17	20.550	21.150	20.350	20.900	20.900	841,200
2022-02-16	20.800	20.900	20.300	20.600	20.600	691,900
2022-02-15	19.600	20.500	19.520	20.300	20.300	1,023,600
2022-02-14	19.500	19.960	19.180	19.540	19.540	1,567,100
2022-02-11	21.250	21.250	19.560	19.580	19.580	2,238,500
2022-02-10	20.200	21.400	20.050	21.300	21.300	1,409,900
2022-02-09	21.350	21.700	19.960	20.200	20.200	2,439,200
2022-02-08	21.500	21.500	20.150	21.350	21.350	836,500
2022-02-07	20.400	21.700	20.350	21.000	21.000	1,426,900
2022-02-04	20.150	20.850	19.200	20.350	20.350	512,100
2022-01-31	20.500	20.650	19.700	20.100	20.100	630,500
2022-01-28	20.100	20.150	19.000	19.260	19.260	1,410,000
2022-01-27	21.850	21.850	19.900	20.450	20.450	1,137,200
2022-01-26	24.150	24.500	21.950	22.000	22.000	2,951,300
2022-01-25	26.200	26.200	23.700	24.100	24.100	2,081,800
2022-01-24	26.000	26.350	25.400	25.650	25.650	891,800
2022-01-21	27.250	27.250	25.450	25.700	25.700	1,678,500
2022-01-20	27.600	27.600	26.200	26.500	26.500	1,140,400
2022-01-19	26.350	27.600	25.550	27.000	27.000	1,032,900
2022-01-18	26.900	27.800	26.000	26.350	26.350	1,032,915
2022-01-17	27.800	27.900	26.800	26.900	26.900	831,800
2022-01-14	27.450	28.000	26.900	27.050	27.050	1,145,200
2022-01-13	28.800	28.850	27.400	27.450	27.450	622,500
2022-01-12	28.000	28.800	27.650	28.750	28.750	1,170,300
2022-01-11	27.200	28.250	26.500	28.000	28.000	1,500,700
2022-01-10	25.500	27.450	25.500	26.500	26.500	1,574,500
2022-01-07	25.250	25.900	25.000	25.400	25.400	668,700
2022-01-06	25.950	25.950	24.750	25.200	25.200	1,274,600
2022-01-05	26.400	26.700	25.250	25.500	25.500	1,223,000
2022-01-04	27.850	27.850	26.250	26.400	26.400	1,174,500
2022-01-03	27.200	28.100	26.600	27.300	27.300	159,000
2021-12-31	26.350	28.200	26.350	28.200	28.200	325,500
2021-12-30	26.500	26.500	25.550	26.200	26.200	254,800
2021-12-29	26.950	27.200	25.500	26.300	26.300	659,230
2021-12-28	27.500	28.550	26.700	27.000	27.000	3,227,338
2021-12-24	26.650	26.650	25.350	26.400	26.400	978,924
2021-12-23	26.650	26.800	25.700	26.250	26.250	1,522,600
2021-12-22	25.200	25.700	24.300	25.700	25.700	1,379,800
2021-12-21	24.750	25.800	24.650	24.950	24.950	1,316,400
2021-12-20	25.700	26.700	24.700	24.750	24.750	941,762
2021-12-17	27.100	27.100	25.200	25.850	25.850	1,324,130
2021-12-16	25.100	26.900	24.950	26.750	26.750	1,158,292
2021-12-15	27.250	27.650	24.700	25.000	25.000	1,928,100
2021-12-14	26.900	27.550	26.600	27.250	27.250	444,500
2021-12-13	28.800	28.800	26.800	26.850	26.850	1,220,600
2021-12-10	29.350	29.850	28.050	28.200	28.200	506,200
2021-12-09	27.600	29.550	27.600	29.350	29.350	726,900
2021-12-08	28.050	29.000	27.400	27.550	27.550	834,760
2021-12-07	28.100	28.100	26.900	27.850	27.850	1,133,450
2021-12-06	30.100	30.100	27.300	27.500	27.500	1,368,000

← NewerPage 20 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.