Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	30.000	30.600	29.050	30.100	30.100	1,117,700
2021-12-02	30.300	31.050	29.500	29.750	29.750	788,600
2021-12-01	32.600	32.900	30.500	30.950	30.950	834,435
2021-11-30	32.000	32.900	31.750	32.500	32.500	836,000
2021-11-29	32.800	33.850	31.600	31.950	31.950	1,132,300
2021-11-26	37.450	38.000	32.700	32.800	32.800	2,372,800
2021-11-25	35.900	37.250	35.100	36.750	36.750	1,012,399
2021-11-24	35.150	36.100	34.550	35.150	35.150	552,100
2021-11-23	35.500	36.800	34.950	35.150	35.150	834,400
2021-11-22	35.550	36.500	34.700	35.450	35.450	1,188,700
2021-11-19	33.400	35.650	33.400	34.900	34.900	1,049,900
2021-11-18	34.250	34.600	33.050	33.850	33.850	830,500
2021-11-17	32.800	34.650	32.800	34.600	34.600	1,308,840
2021-11-16	31.050	33.400	31.050	32.800	32.800	1,063,100
2021-11-15	32.500	32.650	30.900	32.000	32.000	1,438,000
2021-11-12	28.800	32.450	28.550	32.450	32.450	2,651,800
2021-11-11	28.850	29.450	28.050	28.750	28.750	825,800
2021-11-10	27.800	29.600	27.600	29.300	29.300	1,223,300
2021-11-09	27.200	27.850	26.950	27.800	27.800	890,900
2021-11-08	26.950	27.150	26.100	26.600	26.600	1,130,800
2021-11-05	28.450	28.550	26.800	27.000	27.000	1,237,900
2021-11-04	27.600	28.950	27.000	28.000	28.000	976,100
2021-11-03	26.700	27.750	26.500	27.350	27.350	762,345
2021-11-02	28.250	28.800	26.500	26.700	26.700	2,160,500
2021-11-01	28.450	28.550	27.800	28.250	28.250	1,225,300
2021-10-29	28.650	29.250	27.650	28.950	28.950	1,013,700
2021-10-28	28.200	29.450	27.350	28.650	28.650	1,210,100
2021-10-27	29.850	29.950	27.900	28.150	28.150	1,442,700
2021-10-26	32.050	32.050	29.600	29.850	29.850	1,999,100
2021-10-25	31.250	32.050	30.900	31.650	31.650	467,800
2021-10-22	32.850	33.800	31.250	31.500	31.500	1,282,000
2021-10-21	33.600	34.050	32.950	33.100	33.100	573,800
2021-10-20	34.000	35.150	33.500	33.800	33.800	1,237,300
2021-10-19	32.400	34.300	32.400	33.900	33.900	1,239,100
2021-10-18	31.400	32.150	31.000	32.100	32.100	624,600

← NewerPage 21 of 21 · 1,235 trading days

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.