Ascentage Pharma Grp International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 49.700 | 50.200 | 48.960 | 49.300 | 49.300 | 1,434,200 |
| 2026-01-27 | 49.300 | 49.780 | 47.980 | 49.440 | 49.440 | 1,362,100 |
| 2026-01-26 | 51.350 | 51.350 | 48.800 | 49.060 | 49.060 | 1,812,600 |
| 2026-01-23 | 50.000 | 52.000 | 49.580 | 50.900 | 50.900 | 1,499,337 |
| 2026-01-22 | 50.200 | 50.750 | 49.160 | 49.500 | 49.500 | 1,342,300 |
| 2026-01-21 | 50.650 | 51.450 | 49.300 | 49.960 | 49.960 | 2,407,280 |
| 2026-01-20 | 51.250 | 51.650 | 50.150 | 50.900 | 50.900 | 1,573,600 |
| 2026-01-19 | 51.650 | 52.400 | 50.100 | 50.750 | 50.750 | 2,385,532 |
| 2026-01-16 | 53.650 | 54.100 | 51.850 | 52.150 | 52.150 | 1,917,900 |
| 2026-01-15 | 55.450 | 56.750 | 53.350 | 53.400 | 53.400 | 2,066,000 |
| 2026-01-14 | 54.450 | 55.700 | 53.600 | 54.500 | 54.500 | 2,744,200 |
| 2026-01-13 | 54.700 | 57.600 | 53.600 | 54.350 | 54.350 | 3,880,000 |
| 2026-01-12 | 54.700 | 55.900 | 53.750 | 54.650 | 54.650 | 3,275,579 |
| 2026-01-09 | 54.400 | 55.600 | 53.000 | 54.950 | 54.950 | 2,326,000 |
| 2026-01-08 | 56.150 | 56.800 | 54.250 | 54.300 | 54.300 | 2,267,700 |
| 2026-01-07 | 51.700 | 56.600 | 51.550 | 55.850 | 55.850 | 4,644,180 |
| 2026-01-06 | 52.500 | 52.500 | 51.050 | 51.500 | 51.500 | 2,423,724 |
| 2026-01-05 | 50.950 | 53.400 | 50.450 | 52.150 | 52.150 | 2,526,500 |
| 2026-01-02 | 52.250 | 52.250 | 50.350 | 50.900 | 50.900 | 573,500 |
| 2025-12-31 | 51.900 | 52.650 | 51.300 | 52.250 | 52.250 | 1,265,840 |
| 2025-12-30 | 51.700 | 51.800 | 50.150 | 51.550 | 51.550 | 2,348,000 |
| 2025-12-29 | 53.150 | 53.250 | 51.150 | 51.500 | 51.500 | 3,539,872 |
| 2025-12-24 | 54.100 | 54.200 | 52.850 | 53.600 | 53.600 | 1,098,497 |
| 2025-12-23 | 54.050 | 55.650 | 53.750 | 54.000 | 54.000 | 2,080,271 |
| 2025-12-22 | 56.350 | 56.400 | 54.300 | 54.600 | 54.600 | 2,011,895 |
| 2025-12-19 | 56.600 | 58.100 | 55.750 | 56.350 | 56.350 | 2,524,202 |
| 2025-12-18 | 56.500 | 57.650 | 55.550 | 56.050 | 56.050 | 1,578,500 |
| 2025-12-17 | 57.850 | 57.850 | 55.850 | 56.650 | 56.650 | 1,753,026 |
| 2025-12-16 | 56.700 | 57.700 | 55.400 | 57.700 | 57.700 | 3,305,270 |
| 2025-12-15 | 58.350 | 58.700 | 56.800 | 56.950 | 56.950 | 2,454,500 |
| 2025-12-12 | 59.050 | 60.250 | 57.300 | 59.250 | 59.250 | 2,117,017 |
| 2025-12-11 | 59.400 | 60.050 | 58.000 | 58.900 | 58.900 | 1,084,045 |
| 2025-12-10 | 59.900 | 59.900 | 57.900 | 59.000 | 59.000 | 1,794,200 |
| 2025-12-09 | 62.500 | 62.500 | 58.700 | 59.300 | 59.300 | 2,452,000 |
| 2025-12-08 | 64.500 | 64.500 | 61.400 | 62.150 | 62.150 | 1,675,000 |
| 2025-12-05 | 62.850 | 65.000 | 61.150 | 63.550 | 63.550 | 1,991,400 |
| 2025-12-04 | 60.500 | 61.850 | 60.000 | 60.850 | 60.850 | 1,233,403 |
| 2025-12-03 | 63.000 | 63.100 | 59.250 | 59.900 | 59.900 | 1,704,900 |
| 2025-12-02 | 64.000 | 64.000 | 62.150 | 62.950 | 62.950 | 909,392 |
| 2025-12-01 | 63.850 | 63.950 | 62.300 | 63.700 | 63.700 | 1,284,338 |
| 2025-11-28 | 64.600 | 64.900 | 63.700 | 64.150 | 64.150 | 1,096,702 |
| 2025-11-27 | 63.400 | 65.000 | 62.700 | 63.900 | 63.900 | 1,498,700 |
| 2025-11-26 | 63.000 | 64.900 | 62.550 | 63.350 | 63.350 | 1,377,600 |
| 2025-11-25 | 62.600 | 63.850 | 61.950 | 62.450 | 62.450 | 1,309,564 |
| 2025-11-24 | 60.750 | 62.000 | 60.550 | 61.900 | 61.900 | 1,313,500 |
| 2025-11-21 | 62.850 | 62.850 | 60.200 | 60.500 | 60.500 | 1,891,204 |
| 2025-11-20 | 63.700 | 64.300 | 62.500 | 63.850 | 63.850 | 927,300 |
| 2025-11-19 | 63.200 | 63.800 | 61.700 | 63.300 | 63.300 | 1,839,600 |
| 2025-11-18 | 65.000 | 66.400 | 62.850 | 63.200 | 63.200 | 1,387,951 |
| 2025-11-17 | 67.550 | 67.800 | 64.950 | 65.250 | 65.250 | 1,089,800 |
| 2025-11-14 | 66.450 | 69.100 | 66.400 | 67.550 | 67.550 | 1,810,644 |
| 2025-11-13 | 64.750 | 68.000 | 64.400 | 67.250 | 67.250 | 2,209,950 |
| 2025-11-12 | 63.850 | 65.800 | 62.950 | 64.500 | 64.500 | 1,803,900 |
| 2025-11-11 | 62.100 | 63.800 | 62.100 | 63.400 | 63.400 | 1,431,600 |
| 2025-11-10 | 61.900 | 63.300 | 61.500 | 62.450 | 62.450 | 2,804,850 |
| 2025-11-07 | 64.450 | 64.450 | 62.150 | 62.300 | 62.300 | 2,670,800 |
| 2025-11-06 | 66.000 | 66.000 | 63.400 | 65.000 | 65.000 | 2,066,300 |
| 2025-11-05 | 64.800 | 65.950 | 62.850 | 65.550 | 65.550 | 2,660,100 |
| 2025-11-04 | 68.900 | 68.900 | 65.700 | 66.000 | 66.000 | 2,421,250 |
| 2025-11-03 | 66.500 | 69.350 | 65.850 | 67.900 | 67.900 | 3,182,575 |
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.