Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	36.950	37.400	36.500	36.700	36.700	2,611,900
2025-02-07	36.800	37.700	36.500	37.100	37.100	3,389,676
2025-02-06	35.400	37.150	35.250	36.550	36.550	5,743,497
2025-02-05	36.600	37.200	36.100	36.250	36.250	5,715,999
2025-02-04	35.700	37.700	34.850	37.300	37.300	1,642,204
2025-02-03	34.100	35.850	34.100	35.700	35.700	1,859,800
2025-01-28	34.100	34.100	34.100	34.100	34.100	805,200
2025-01-27	35.600	35.850	34.800	35.000	35.000	11,020,600
2025-01-24	37.850	37.850	34.500	36.800	36.800	22,558,400
2025-01-23	44.000	44.400	41.350	41.750	41.750	6,782,957
2025-01-22	39.500	44.250	39.500	44.000	44.000	6,348,000
2025-01-21	40.200	40.400	38.450	38.700	38.700	5,761,500
2025-01-20	39.800	41.700	39.800	39.950	39.950	2,844,046
2025-01-17	38.900	40.450	38.800	39.600	39.600	2,807,500
2025-01-16	39.050	40.050	38.500	39.200	39.200	2,308,300
2025-01-15	40.400	40.700	38.550	38.850	38.850	2,464,200
2025-01-14	39.600	40.950	39.600	40.400	40.400	805,401
2025-01-13	39.850	40.450	39.050	39.500	39.500	1,353,200
2025-01-10	40.400	40.950	39.500	39.700	39.700	1,162,600
2025-01-09	41.050	41.050	39.750	40.050	40.050	1,200,200
2025-01-08	41.500	41.850	40.050	40.700	40.700	1,260,400
2025-01-07	41.900	42.300	41.300	41.900	41.900	1,296,900
2025-01-06	43.950	44.850	41.600	41.900	41.900	2,288,300
2025-01-03	43.500	44.400	42.900	43.750	43.750	1,078,193
2025-01-02	45.400	45.400	43.650	43.750	43.750	1,428,300
2024-12-31	45.550	45.550	45.550	45.550	45.550	662,388
2024-12-30	45.200	46.750	44.950	45.450	45.450	1,782,369
2024-12-27	45.100	45.650	44.150	44.550	44.550	1,334,270
2024-12-24	45.200	45.200	45.200	45.200	45.200	2,150,411
2024-12-23	43.100	44.000	42.200	43.300	43.300	1,423,740
2024-12-20	44.500	44.600	42.650	42.950	42.950	2,021,073
2024-12-19	40.850	44.650	39.700	44.150	44.150	4,826,686
2024-12-18	40.300	41.650	40.300	41.300	41.300	1,518,520
2024-12-17	39.000	40.650	38.800	40.250	40.250	1,824,262
2024-12-16	39.000	39.450	37.750	39.150	39.150	2,940,131
2024-12-13	41.150	41.150	38.200	38.700	38.700	3,374,430
2024-12-12	42.050	42.050	40.250	41.150	41.150	1,755,400
2024-12-11	41.400	42.250	41.350	41.900	41.900	913,403
2024-12-10	42.600	43.450	41.600	41.600	41.600	1,466,836
2024-12-09	41.200	42.300	40.400	41.950	41.950	1,824,458
2024-12-06	40.550	41.400	40.000	40.800	40.800	1,622,630
2024-12-05	41.300	42.800	40.250	40.500	40.500	2,236,900
2024-12-04	40.700	41.650	39.800	41.300	41.300	1,634,105
2024-12-03	41.650	42.100	40.200	41.100	41.100	2,150,941
2024-12-02	43.600	43.600	41.300	41.950	41.950	1,819,708
2024-11-29	44.000	44.900	42.900	43.150	43.150	1,422,530
2024-11-28	42.750	44.100	41.750	43.650	43.650	1,689,300
2024-11-27	41.700	42.500	41.200	42.500	42.500	933,100
2024-11-26	42.600	42.850	41.600	41.700	41.700	852,333
2024-11-25	41.300	43.100	40.900	42.550	42.550	1,759,600
2024-11-22	42.750	43.200	40.850	40.900	40.900	1,044,400
2024-11-21	41.700	43.700	41.500	42.400	42.400	1,160,100
2024-11-20	41.100	42.850	40.550	42.300	42.300	2,166,353
2024-11-19	40.800	41.700	40.300	41.150	41.150	981,600
2024-11-18	42.700	43.000	40.600	40.800	40.800	1,751,000
2024-11-15	41.400	43.200	41.400	42.500	42.500	863,400
2024-11-14	40.700	42.500	40.200	41.850	41.850	1,807,100
2024-11-13	44.300	44.300	40.600	41.050	41.050	3,256,800
2024-11-12	45.600	45.600	43.150	44.200	44.200	1,625,900
2024-11-11	43.700	45.550	43.450	45.450	45.450	1,321,200

← NewerPage 8 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.