Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	44.800	46.340	44.320	44.660	44.660	2,107,500
2026-04-29	46.400	46.400	44.500	44.760	44.760	1,673,485
2026-04-28	46.160	47.240	45.200	45.940	45.940	1,528,800
2026-04-27	47.380	47.380	46.000	46.120	46.120	1,120,500
2026-04-24	45.800	47.120	45.180	46.800	46.800	3,057,900
2026-04-23	49.580	49.600	45.800	45.820	45.820	4,990,296
2026-04-22	51.050	51.550	49.520	49.780	49.780	2,413,100
2026-04-21	51.500	51.950	50.750	51.400	51.400	1,708,000
2026-04-20	53.000	53.200	51.500	51.500	51.500	1,934,800
2026-04-17	53.450	54.000	51.800	52.750	52.750	2,525,738
2026-04-16	53.700	54.000	52.550	53.350	53.350	3,033,940
2026-04-15	51.100	53.400	50.450	53.100	53.100	3,934,178
2026-04-14	49.440	50.850	48.820	49.620	49.620	1,916,400
2026-04-13	49.060	49.680	48.500	49.080	49.080	1,446,900
2026-04-10	50.100	50.400	48.840	49.140	49.140	2,100,218
2026-04-09	51.000	51.800	49.400	49.400	49.400	2,154,500
2026-04-08	52.800	53.550	50.050	51.050	51.050	3,230,300
2026-04-02	52.000	53.150	50.800	52.050	52.050	3,795,600
2026-04-01	47.700	52.600	46.360	52.000	52.000	5,804,900
2026-03-31	46.700	47.800	45.400	46.000	46.000	1,993,800
2026-03-30	45.980	47.200	45.140	46.600	46.600	3,029,600
2026-03-27	42.680	46.480	42.260	45.960	45.960	3,342,400
2026-03-26	44.100	45.340	42.220	42.760	42.760	1,991,341
2026-03-25	44.120	44.980	43.800	44.140	44.140	1,424,190
2026-03-24	43.480	45.520	43.100	44.240	44.240	4,165,369
2026-03-23	41.400	42.300	40.540	42.080	42.080	2,815,800
2026-03-20	44.700	45.480	42.680	42.680	42.680	2,201,400
2026-03-19	46.980	47.020	44.060	44.160	44.160	2,386,650
2026-03-18	46.340	47.800	46.220	47.460	47.460	1,496,831
2026-03-17	47.300	47.800	46.100	46.500	46.500	2,123,500
2026-03-16	45.960	47.160	44.780	46.800	46.800	1,308,422
2026-03-13	47.500	47.500	45.540	45.540	45.540	1,884,300
2026-03-12	47.000	47.940	45.660	47.220	47.220	1,741,900
2026-03-11	47.520	47.840	46.020	46.660	46.660	1,345,600
2026-03-10	43.920	47.960	43.920	46.980	46.980	3,378,000
2026-03-09	44.000	44.000	41.940	43.600	43.600	2,337,600
2026-03-06	44.000	46.000	43.440	45.260	45.260	2,467,000
2026-03-05	42.300	44.580	42.160	43.540	43.540	2,119,282
2026-03-04	42.500	42.820	40.580	41.480	41.480	2,257,088
2026-03-03	45.180	45.300	42.140	42.460	42.460	2,566,400
2026-03-02	46.880	46.880	44.200	45.020	45.020	2,440,500
2026-02-27	47.160	49.040	46.380	46.900	46.900	2,709,412
2026-02-26	49.500	49.500	47.300	47.580	47.580	1,823,000
2026-02-25	49.000	49.920	48.640	49.060	49.060	990,700
2026-02-24	48.300	49.980	47.440	49.000	49.000	1,596,700
2026-02-23	47.980	49.480	47.980	48.840	48.840	361,100
2026-02-20	46.820	48.000	46.520	47.460	47.460	291,600
2026-02-16	47.300	47.600	45.840	46.680	46.680	107,500
2026-02-13	46.360	47.500	45.620	47.500	47.500	778,200
2026-02-12	47.980	47.980	46.380	46.380	46.380	1,323,000
2026-02-11	47.000	48.460	47.000	47.620	47.620	1,189,700
2026-02-10	46.300	48.300	45.740	47.400	47.400	2,099,800
2026-02-09	47.520	48.600	46.180	46.300	46.300	2,003,000
2026-02-06	46.500	48.100	46.160	46.880	46.880	1,330,300
2026-02-05	47.800	48.480	46.620	47.440	47.440	1,370,464
2026-02-04	46.420	48.780	45.840	47.800	47.800	2,222,982
2026-02-03	45.800	46.360	44.920	46.240	46.240	2,388,500
2026-02-02	48.080	48.080	45.100	45.420	45.420	3,198,970
2026-01-30	48.960	50.000	47.600	48.100	48.100	2,114,215
2026-01-29	49.440	49.760	48.020	49.040	49.040	1,265,020

← NewerPage 3 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.