Ascentage Pharma Grp International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	44.500	45.550	43.000	44.100	44.100	1,912,600
2024-11-07	44.300	44.550	43.100	44.000	44.000	1,750,800
2024-11-06	46.000	46.800	44.300	44.700	44.700	1,855,300
2024-11-05	46.200	46.900	44.300	45.400	45.400	2,276,000
2024-11-04	44.550	45.950	44.550	45.700	45.700	1,400,400
2024-11-01	43.500	44.900	42.950	44.150	44.150	1,557,200
2024-10-31	45.400	45.700	43.050	43.200	43.200	2,099,025
2024-10-30	45.900	46.450	44.100	45.000	45.000	1,667,667
2024-10-29	45.900	46.150	44.350	45.450	45.450	1,098,500
2024-10-28	47.700	47.700	45.050	45.450	45.450	1,731,500
2024-10-25	47.350	47.600	46.500	46.950	46.950	1,394,443
2024-10-24	47.500	48.000	46.150	46.450	46.450	991,210
2024-10-23	46.500	47.650	46.300	47.550	47.550	1,476,063
2024-10-22	48.300	48.300	45.100	46.700	46.700	2,262,300
2024-10-21	47.750	48.850	47.250	47.450	47.450	1,734,700
2024-10-18	46.350	48.200	46.000	47.700	47.700	3,228,800
2024-10-17	44.450	47.600	44.450	46.400	46.400	4,197,282
2024-10-16	41.600	45.150	41.150	44.400	44.400	5,891,600
2024-10-15	41.750	42.100	40.800	41.200	41.200	2,653,900
2024-10-14	42.100	42.500	40.100	41.500	41.500	2,097,189
2024-10-10	41.100	43.200	41.000	42.100	42.100	2,900,010
2024-10-09	41.700	43.500	39.650	40.700	40.700	3,563,900
2024-10-08	43.200	45.000	40.600	41.350	41.350	5,298,000
2024-10-07	42.200	43.200	40.950	41.950	41.950	1,133,772
2024-10-04	40.200	42.500	39.750	42.200	42.200	1,462,500
2024-10-03	40.950	41.000	39.000	40.600	40.600	933,700
2024-10-02	41.200	41.250	39.700	40.950	40.950	1,718,860
2024-09-30	40.650	41.650	39.050	41.250	41.250	5,696,433
2024-09-27	38.750	41.800	38.400	40.200	40.200	4,856,400
2024-09-26	39.000	40.200	37.800	38.750	38.750	3,469,292
2024-09-25	39.000	40.300	38.250	38.950	38.950	2,783,500
2024-09-24	39.300	39.550	37.950	38.600	38.600	3,659,800
2024-09-23	39.250	40.350	38.800	39.200	39.200	4,910,640
2024-09-20	37.800	41.100	37.650	38.800	38.800	8,935,944
2024-09-19	35.900	38.450	35.900	37.650	37.650	6,133,353
2024-09-17	33.500	36.250	33.300	35.850	35.850	1,787,299
2024-09-16	33.500	34.100	32.200	33.500	33.500	1,288,200
2024-09-13	32.700	33.850	32.700	33.450	33.450	1,912,500
2024-09-12	32.800	33.400	32.300	32.450	32.450	812,200
2024-09-11	31.800	33.200	31.650	32.800	32.800	1,270,275
2024-09-10	32.500	32.850	31.600	31.800	31.800	771,885
2024-09-09	32.750	32.750	31.550	32.300	32.300	1,609,056
2024-09-05	33.450	33.800	32.300	32.750	32.750	1,943,856
2024-09-04	33.600	33.800	32.750	33.450	33.450	1,136,900
2024-09-03	34.150	34.200	33.400	33.700	33.700	772,000
2024-09-02	33.200	34.400	33.200	33.950	33.950	1,131,300
2024-08-30	34.000	34.000	33.050	33.150	33.150	1,577,600
2024-08-29	33.250	34.200	33.100	33.900	33.900	3,181,383
2024-08-28	32.550	34.350	32.300	33.250	33.250	3,250,870
2024-08-27	32.200	32.700	31.700	32.450	32.450	2,259,124
2024-08-26	28.950	32.400	28.950	32.400	32.400	4,784,022
2024-08-23	28.350	29.400	28.300	28.700	28.700	1,562,231
2024-08-22	28.150	28.750	27.650	27.850	27.850	699,200
2024-08-21	27.600	28.000	26.850	27.900	27.900	570,600
2024-08-20	27.950	28.400	27.600	27.900	27.900	419,600
2024-08-19	28.900	29.300	27.800	27.900	27.900	722,700
2024-08-16	29.100	29.200	28.500	28.600	28.600	471,687
2024-08-15	29.050	29.550	28.850	29.100	29.100	472,800
2024-08-14	29.050	29.500	28.450	29.000	29.000	326,100
2024-08-13	29.200	29.450	28.850	29.200	29.200	440,100

← NewerPage 9 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.