Ascentage Pharma Grp International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 74.300 | 83.600 | 74.300 | 83.150 | 83.150 | 11,038,730 |
| 2025-08-04 | 72.000 | 74.500 | 70.500 | 73.350 | 73.350 | 3,528,500 |
| 2025-08-01 | 71.900 | 76.800 | 71.300 | 72.000 | 72.000 | 4,986,888 |
| 2025-07-31 | 72.600 | 74.050 | 71.100 | 72.000 | 72.000 | 5,716,266 |
| 2025-07-30 | 77.100 | 78.800 | 72.600 | 73.400 | 73.400 | 7,447,220 |
| 2025-07-29 | 77.000 | 78.950 | 75.950 | 77.850 | 77.850 | 4,353,533 |
| 2025-07-28 | 75.000 | 77.800 | 73.750 | 77.550 | 77.550 | 3,506,700 |
| 2025-07-25 | 78.450 | 78.450 | 73.800 | 74.150 | 74.150 | 4,584,410 |
| 2025-07-24 | 74.400 | 78.100 | 73.500 | 77.950 | 77.950 | 4,936,900 |
| 2025-07-23 | 76.850 | 76.900 | 72.800 | 73.700 | 73.700 | 7,436,290 |
| 2025-07-22 | 77.000 | 79.950 | 75.500 | 76.050 | 76.050 | 5,233,303 |
| 2025-07-21 | 80.300 | 81.400 | 77.200 | 77.450 | 77.450 | 4,212,400 |
| 2025-07-18 | 76.850 | 80.700 | 75.600 | 79.900 | 79.900 | 7,304,319 |
| 2025-07-17 | 75.300 | 79.700 | 75.300 | 76.800 | 76.800 | 9,929,721 |
| 2025-07-16 | 72.300 | 75.250 | 71.450 | 73.850 | 73.850 | 8,985,847 |
| 2025-07-15 | 71.000 | 72.800 | 70.000 | 71.800 | 71.800 | 41,471,118 |
| 2025-07-14 | 75.800 | 77.500 | 74.500 | 74.700 | 74.700 | 5,260,441 |
| 2025-07-11 | 81.500 | 82.400 | 74.950 | 76.350 | 76.350 | 9,158,071 |
| 2025-07-10 | 83.000 | 83.450 | 78.400 | 80.450 | 80.450 | 4,382,485 |
| 2025-07-09 | 80.050 | 84.750 | 78.600 | 82.150 | 82.150 | 2,846,372 |
| 2025-07-08 | 82.600 | 84.100 | 80.800 | 81.100 | 81.100 | 2,349,052 |
| 2025-07-07 | 84.300 | 84.300 | 80.600 | 81.800 | 81.800 | 3,944,441 |
| 2025-07-04 | 83.950 | 86.700 | 81.350 | 84.800 | 84.800 | 4,864,124 |
| 2025-07-03 | 78.850 | 85.300 | 77.900 | 83.000 | 83.000 | 7,342,829 |
| 2025-07-02 | 78.000 | 79.950 | 76.100 | 78.100 | 78.100 | 4,107,185 |
| 2025-06-30 | 77.450 | 78.350 | 74.100 | 76.500 | 76.500 | 4,318,254 |
| 2025-06-27 | 79.950 | 81.300 | 75.000 | 77.450 | 77.450 | 6,079,642 |
| 2025-06-26 | 77.450 | 79.600 | 75.000 | 79.350 | 79.350 | 4,661,252 |
| 2025-06-25 | 77.600 | 80.000 | 76.700 | 78.800 | 78.800 | 4,756,229 |
| 2025-06-24 | 72.000 | 77.900 | 72.000 | 77.000 | 77.000 | 6,199,506 |
| 2025-06-23 | 71.600 | 72.700 | 67.800 | 72.300 | 72.300 | 5,520,857 |
| 2025-06-20 | 71.650 | 72.900 | 69.400 | 72.250 | 72.250 | 4,764,920 |
| 2025-06-19 | 70.000 | 72.350 | 67.900 | 70.600 | 70.600 | 6,874,896 |
| 2025-06-18 | 62.000 | 71.800 | 61.650 | 70.250 | 70.250 | 8,663,982 |
| 2025-06-17 | 64.300 | 66.550 | 61.000 | 62.700 | 62.700 | 6,152,445 |
| 2025-06-16 | 63.300 | 63.500 | 61.000 | 63.200 | 63.200 | 4,260,000 |
| 2025-06-13 | 63.000 | 63.800 | 59.500 | 62.350 | 62.350 | 7,212,462 |
| 2025-06-12 | 59.500 | 64.300 | 58.950 | 62.800 | 62.800 | 6,153,743 |
| 2025-06-11 | 59.400 | 59.800 | 57.200 | 59.450 | 59.450 | 3,330,070 |
| 2025-06-10 | 58.900 | 60.250 | 57.500 | 59.400 | 59.400 | 4,941,046 |
| 2025-06-09 | 55.650 | 59.550 | 55.000 | 58.850 | 58.850 | 5,761,747 |
| 2025-06-06 | 55.050 | 55.450 | 53.500 | 55.400 | 55.400 | 3,207,226 |
| 2025-06-05 | 56.000 | 56.150 | 53.550 | 54.950 | 54.950 | 3,316,200 |
| 2025-06-04 | 54.000 | 56.200 | 53.800 | 55.250 | 55.250 | 5,236,835 |
| 2025-06-03 | 50.000 | 54.550 | 48.750 | 53.400 | 53.400 | 6,021,914 |
| 2025-06-02 | 49.950 | 49.950 | 47.100 | 49.150 | 49.150 | 918,100 |
| 2025-05-30 | 50.700 | 51.550 | 49.350 | 50.150 | 50.150 | 3,638,367 |
| 2025-05-29 | 48.100 | 50.700 | 48.000 | 50.100 | 50.100 | 2,979,170 |
| 2025-05-28 | 49.400 | 49.550 | 47.400 | 48.200 | 48.200 | 1,821,400 |
| 2025-05-27 | 48.000 | 50.600 | 47.950 | 48.800 | 48.800 | 2,309,971 |
| 2025-05-26 | 51.500 | 51.550 | 48.000 | 48.350 | 48.350 | 3,090,500 |
| 2025-05-23 | 52.000 | 52.200 | 49.900 | 50.550 | 50.550 | 6,580,422 |
| 2025-05-22 | 48.900 | 51.150 | 48.300 | 48.750 | 48.750 | 3,802,938 |
| 2025-05-21 | 44.600 | 49.700 | 44.450 | 49.200 | 49.200 | 6,107,712 |
| 2025-05-20 | 46.700 | 47.400 | 43.450 | 44.250 | 44.250 | 6,124,800 |
| 2025-05-19 | 45.100 | 46.450 | 45.000 | 45.850 | 45.850 | 2,289,700 |
| 2025-05-16 | 44.350 | 46.150 | 44.100 | 44.850 | 44.850 | 1,906,500 |
| 2025-05-15 | 45.750 | 45.800 | 44.000 | 44.250 | 44.250 | 2,103,600 |
| 2025-05-14 | 46.300 | 46.550 | 44.900 | 46.100 | 46.100 | 2,912,600 |
| 2025-05-13 | 46.800 | 47.850 | 44.650 | 45.950 | 45.950 | 4,380,900 |
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.