Ascentage Pharma Grp International historical data

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

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

← NewerPage 4 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.