Ascentage Pharma Grp International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 65.000 | 67.750 | 64.100 | 66.500 | 66.500 | 3,339,075 |
| 2025-10-30 | 66.000 | 66.000 | 63.950 | 65.000 | 65.000 | 2,531,460 |
| 2025-10-28 | 68.100 | 68.100 | 65.000 | 66.100 | 66.100 | 1,397,335 |
| 2025-10-27 | 68.700 | 69.950 | 66.650 | 67.700 | 67.700 | 2,186,400 |
| 2025-10-24 | 65.150 | 68.300 | 64.700 | 68.050 | 68.050 | 2,868,800 |
| 2025-10-23 | 67.050 | 67.500 | 64.200 | 65.500 | 65.500 | 3,023,950 |
| 2025-10-22 | 69.100 | 69.100 | 66.300 | 67.600 | 67.600 | 2,385,200 |
| 2025-10-21 | 68.500 | 69.400 | 67.500 | 68.800 | 68.800 | 1,550,600 |
| 2025-10-20 | 69.950 | 70.050 | 67.000 | 68.250 | 68.250 | 2,485,300 |
| 2025-10-17 | 73.200 | 73.200 | 68.000 | 68.150 | 68.150 | 1,970,792 |
| 2025-10-16 | 71.000 | 74.650 | 71.000 | 72.500 | 72.500 | 2,093,100 |
| 2025-10-15 | 67.700 | 70.950 | 66.900 | 70.800 | 70.800 | 2,548,633 |
| 2025-10-14 | 72.000 | 72.600 | 66.550 | 66.950 | 66.950 | 3,771,900 |
| 2025-10-13 | 70.550 | 72.000 | 69.100 | 71.150 | 71.150 | 3,219,600 |
| 2025-10-10 | 73.600 | 75.100 | 72.350 | 72.500 | 72.500 | 2,468,900 |
| 2025-10-09 | 78.700 | 78.900 | 73.300 | 73.600 | 73.600 | 2,773,900 |
| 2025-10-08 | 76.900 | 79.300 | 76.450 | 78.100 | 78.100 | 444,300 |
| 2025-10-06 | 75.900 | 77.900 | 75.150 | 77.600 | 77.600 | 195,300 |
| 2025-10-03 | 78.200 | 78.200 | 76.200 | 76.800 | 76.800 | 239,100 |
| 2025-10-02 | 77.050 | 78.500 | 75.800 | 78.400 | 78.400 | 462,868 |
| 2025-09-30 | 75.800 | 78.550 | 75.300 | 77.050 | 77.050 | 2,353,399 |
| 2025-09-29 | 73.000 | 76.150 | 72.050 | 75.150 | 75.150 | 2,062,846 |
| 2025-09-26 | 72.900 | 73.800 | 71.750 | 72.700 | 72.700 | 2,280,593 |
| 2025-09-25 | 73.450 | 74.900 | 72.700 | 74.500 | 74.500 | 2,695,320 |
| 2025-09-24 | 74.550 | 74.800 | 72.700 | 73.000 | 73.000 | 2,369,700 |
| 2025-09-23 | 74.550 | 75.300 | 72.550 | 74.550 | 74.550 | 2,346,986 |
| 2025-09-22 | 75.800 | 76.500 | 74.300 | 75.300 | 75.300 | 1,583,937 |
| 2025-09-19 | 77.450 | 77.450 | 73.650 | 75.250 | 75.250 | 3,215,400 |
| 2025-09-18 | 76.200 | 77.500 | 75.000 | 76.900 | 76.900 | 1,684,200 |
| 2025-09-17 | 77.450 | 77.450 | 73.850 | 76.150 | 76.150 | 2,923,857 |
| 2025-09-16 | 75.950 | 77.150 | 75.450 | 76.750 | 76.750 | 2,196,558 |
| 2025-09-15 | 78.950 | 78.950 | 75.950 | 76.150 | 76.150 | 2,859,000 |
| 2025-09-12 | 78.700 | 80.200 | 78.000 | 79.300 | 79.300 | 3,096,000 |
| 2025-09-11 | 72.050 | 79.250 | 71.200 | 77.550 | 77.550 | 7,527,826 |
| 2025-09-10 | 80.250 | 81.500 | 78.600 | 78.900 | 78.900 | 2,396,103 |
| 2025-09-09 | 80.050 | 81.000 | 77.450 | 80.250 | 80.250 | 2,851,394 |
| 2025-09-08 | 80.650 | 83.150 | 79.200 | 81.250 | 81.250 | 4,181,978 |
| 2025-09-05 | 75.500 | 80.600 | 75.500 | 79.350 | 79.350 | 3,550,027 |
| 2025-09-04 | 80.950 | 80.950 | 74.800 | 75.050 | 75.050 | 5,466,100 |
| 2025-09-03 | 82.400 | 82.900 | 79.600 | 80.550 | 80.550 | 2,321,674 |
| 2025-09-02 | 84.000 | 84.300 | 80.850 | 82.350 | 82.350 | 2,150,500 |
| 2025-09-01 | 83.150 | 83.750 | 81.450 | 83.250 | 83.250 | 2,908,532 |
| 2025-08-29 | 80.950 | 84.350 | 79.800 | 83.150 | 83.150 | 3,369,245 |
| 2025-08-28 | 80.000 | 81.750 | 78.650 | 80.800 | 80.800 | 3,607,959 |
| 2025-08-27 | 83.900 | 84.800 | 79.900 | 80.500 | 80.500 | 5,255,507 |
| 2025-08-26 | 84.600 | 85.300 | 82.350 | 83.500 | 83.500 | 4,628,100 |
| 2025-08-25 | 91.500 | 91.500 | 84.700 | 86.150 | 86.150 | 7,687,172 |
| 2025-08-22 | 91.900 | 92.450 | 89.000 | 90.650 | 90.650 | 3,058,988 |
| 2025-08-21 | 87.600 | 90.650 | 85.100 | 90.200 | 90.200 | 4,443,017 |
| 2025-08-20 | 90.550 | 91.200 | 86.200 | 88.250 | 88.250 | 3,489,300 |
| 2025-08-19 | 92.250 | 92.500 | 88.450 | 90.050 | 90.050 | 4,136,600 |
| 2025-08-18 | 90.000 | 95.350 | 89.650 | 90.700 | 90.700 | 7,286,900 |
| 2025-08-15 | 82.500 | 86.450 | 81.850 | 86.100 | 86.100 | 3,143,100 |
| 2025-08-14 | 81.250 | 84.650 | 80.950 | 82.800 | 82.800 | 2,965,777 |
| 2025-08-13 | 78.500 | 81.200 | 77.850 | 81.000 | 81.000 | 3,017,800 |
| 2025-08-12 | 79.350 | 81.000 | 76.500 | 78.300 | 78.300 | 3,249,570 |
| 2025-08-11 | 82.700 | 83.300 | 74.650 | 79.100 | 79.100 | 8,811,700 |
| 2025-08-08 | 84.750 | 85.500 | 80.500 | 82.550 | 82.550 | 3,780,600 |
| 2025-08-07 | 84.300 | 85.800 | 81.300 | 83.850 | 83.850 | 4,201,100 |
| 2025-08-06 | 83.850 | 83.850 | 80.000 | 83.600 | 83.600 | 5,059,400 |
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.