Ascentage Pharma Group International (6855.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 19.020 | 19.020 | 17.820 | 18.220 | 18.220 | 1,956,200 |
| 23 May 2024 | 20.200 | 20.200 | 18.900 | 19.020 | 19.020 | 764,200 |
| 22 May 2024 | 19.820 | 20.400 | 19.300 | 20.200 | 20.200 | 1,129,100 |
| 21 May 2024 | 20.650 | 20.850 | 19.420 | 19.660 | 19.660 | 1,143,200 |
| 20 May 2024 | 20.550 | 21.100 | 20.200 | 20.650 | 20.650 | 850,100 |
| 17 May 2024 | 20.800 | 21.200 | 20.400 | 20.550 | 20.550 | 971,200 |
| 16 May 2024 | 21.000 | 21.600 | 20.700 | 20.800 | 20.800 | 1,027,700 |
| 14 May 2024 | 20.800 | 21.650 | 20.800 | 21.000 | 21.000 | 1,143,200 |
| 13 May 2024 | 20.350 | 21.000 | 19.820 | 20.900 | 20.900 | 1,687,800 |
| 10 May 2024 | 19.600 | 20.500 | 19.500 | 20.100 | 20.100 | 1,334,600 |
| 09 May 2024 | 19.300 | 19.680 | 19.300 | 19.500 | 19.500 | 1,026,436 |
| 08 May 2024 | 19.320 | 19.600 | 18.700 | 19.100 | 19.100 | 985,722 |
| 07 May 2024 | 18.520 | 19.800 | 18.520 | 19.320 | 19.320 | 1,321,400 |
| 06 May 2024 | 18.220 | 18.880 | 18.220 | 18.720 | 18.720 | 1,171,200 |
| 03 May 2024 | 18.440 | 18.440 | 18.040 | 18.400 | 18.400 | 203,200 |
| 02 May 2024 | 17.020 | 18.820 | 17.000 | 18.740 | 18.740 | 512,300 |
| 30 Apr 2024 | 17.720 | 18.060 | 17.540 | 17.880 | 17.880 | 754,500 |
| 29 Apr 2024 | 17.580 | 18.180 | 17.320 | 17.580 | 17.580 | 1,228,300 |
| 26 Apr 2024 | 17.300 | 17.800 | 17.300 | 17.620 | 17.620 | 615,100 |
| 25 Apr 2024 | 17.220 | 17.760 | 16.980 | 17.300 | 17.300 | 990,323 |
| 24 Apr 2024 | 16.960 | 17.380 | 16.700 | 17.220 | 17.220 | 873,700 |
| 23 Apr 2024 | 16.580 | 17.400 | 16.500 | 16.800 | 16.800 | 1,090,984 |
| 22 Apr 2024 | 15.840 | 16.880 | 15.700 | 16.580 | 16.580 | 989,800 |
| 19 Apr 2024 | 16.660 | 16.660 | 15.420 | 15.700 | 15.700 | 1,974,496 |
| 18 Apr 2024 | 16.820 | 17.080 | 16.500 | 16.660 | 16.660 | 859,420 |
| 17 Apr 2024 | 16.820 | 17.200 | 16.720 | 16.860 | 16.860 | 462,000 |
| 16 Apr 2024 | 16.940 | 17.240 | 16.580 | 16.820 | 16.820 | 766,500 |
| 15 Apr 2024 | 17.820 | 17.820 | 16.940 | 16.940 | 16.940 | 859,130 |
| 12 Apr 2024 | 18.340 | 18.320 | 17.820 | 17.820 | 17.820 | 624,400 |
| 11 Apr 2024 | 18.080 | 18.220 | 17.700 | 18.220 | 18.220 | 890,400 |
| 10 Apr 2024 | 18.260 | 18.340 | 17.860 | 18.140 | 18.140 | 975,400 |
| 09 Apr 2024 | 17.200 | 18.200 | 17.200 | 18.140 | 18.140 | 1,368,300 |
| 08 Apr 2024 | 17.180 | 17.500 | 17.000 | 17.040 | 17.040 | 1,983,807 |
| 05 Apr 2024 | 17.040 | 17.160 | 16.500 | 16.500 | 16.500 | 802,200 |
| 03 Apr 2024 | 18.220 | 18.440 | 17.000 | 17.240 | 17.240 | 3,283,500 |
| 02 Apr 2024 | 18.000 | 18.940 | 17.400 | 18.220 | 18.220 | 4,391,000 |
| 28 Mar 2024 | 19.500 | 20.700 | 17.300 | 17.760 | 17.760 | 10,934,600 |
| 27 Mar 2024 | 21.950 | 22.200 | 21.700 | 21.950 | 21.950 | 360,200 |
| 26 Mar 2024 | 22.200 | 22.200 | 21.650 | 21.950 | 21.950 | 657,900 |
| 25 Mar 2024 | 21.650 | 22.300 | 21.500 | 21.800 | 21.800 | 870,500 |
| 22 Mar 2024 | 21.950 | 22.300 | 21.300 | 21.650 | 21.650 | 1,559,800 |
| 21 Mar 2024 | 22.300 | 22.450 | 21.850 | 21.950 | 21.950 | 1,515,900 |
| 20 Mar 2024 | 22.750 | 22.900 | 22.150 | 22.150 | 22.150 | 1,660,200 |
| 19 Mar 2024 | 23.700 | 23.700 | 22.750 | 22.850 | 22.850 | 1,473,200 |
| 18 Mar 2024 | 24.000 | 24.150 | 23.250 | 23.650 | 23.650 | 1,314,000 |
| 15 Mar 2024 | 24.000 | 24.600 | 23.700 | 24.100 | 24.100 | 1,096,600 |
| 14 Mar 2024 | 25.350 | 25.900 | 23.700 | 24.150 | 24.150 | 3,185,500 |
| 13 Mar 2024 | 24.200 | 24.600 | 23.200 | 24.450 | 24.450 | 2,338,134 |
| 12 Mar 2024 | 24.150 | 25.050 | 23.850 | 23.950 | 23.950 | 2,430,500 |
| 11 Mar 2024 | 23.900 | 24.150 | 23.000 | 24.000 | 24.000 | 1,593,157 |
| 08 Mar 2024 | 22.950 | 24.600 | 22.950 | 23.900 | 23.900 | 1,364,900 |
| 07 Mar 2024 | 23.750 | 23.750 | 22.850 | 23.100 | 23.100 | 1,136,000 |
| 06 Mar 2024 | 23.850 | 24.500 | 23.800 | 24.000 | 24.000 | 825,400 |
| 05 Mar 2024 | 24.500 | 24.550 | 23.350 | 23.700 | 23.700 | 1,136,700 |
| 04 Mar 2024 | 25.200 | 25.500 | 24.500 | 24.750 | 24.750 | 1,680,200 |
| 01 Mar 2024 | 25.550 | 26.000 | 24.850 | 25.300 | 25.300 | 1,220,400 |
| 29 Feb 2024 | 25.600 | 26.350 | 25.050 | 25.900 | 25.900 | 1,619,100 |
| 28 Feb 2024 | 26.000 | 27.150 | 25.050 | 25.300 | 25.300 | 2,073,374 |
| 27 Feb 2024 | 25.400 | 26.050 | 24.800 | 26.000 | 26.000 | 959,200 |
| 26 Feb 2024 | 25.700 | 26.100 | 24.800 | 25.100 | 25.100 | 1,176,860 |
| 23 Feb 2024 | 25.400 | 25.650 | 25.150 | 25.500 | 25.500 | 495,800 |
| 22 Feb 2024 | 25.450 | 25.600 | 25.200 | 25.550 | 25.550 | 557,600 |
| 21 Feb 2024 | 25.250 | 26.300 | 24.950 | 25.400 | 25.400 | 1,074,900 |
| 20 Feb 2024 | 25.150 | 26.350 | 24.850 | 25.550 | 25.550 | 961,300 |
| 19 Feb 2024 | 24.650 | 25.300 | 24.350 | 25.250 | 25.250 | 1,086,300 |
| 16 Feb 2024 | 23.350 | 25.050 | 23.300 | 24.850 | 24.850 | 248,900 |
| 15 Feb 2024 | 22.450 | 23.400 | 22.050 | 23.350 | 23.350 | 197,300 |
| 14 Feb 2024 | 22.900 | 23.450 | 21.700 | 22.550 | 22.550 | 326,000 |
| 09 Feb 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | - |
| 08 Feb 2024 | 23.000 | 23.300 | 22.100 | 22.750 | 22.750 | 548,700 |
| 07 Feb 2024 | 23.000 | 23.500 | 22.400 | 22.600 | 22.600 | 979,300 |
| 06 Feb 2024 | 21.000 | 22.850 | 20.750 | 22.800 | 22.800 | 1,082,411 |
| 05 Feb 2024 | 21.500 | 21.850 | 20.750 | 20.800 | 20.800 | 1,950,906 |
| 02 Feb 2024 | 23.450 | 23.900 | 21.250 | 21.450 | 21.450 | 2,682,800 |
| 01 Feb 2024 | 22.750 | 24.000 | 22.550 | 23.500 | 23.500 | 1,259,981 |
| 31 Jan 2024 | 23.500 | 24.050 | 22.650 | 23.000 | 23.000 | 998,900 |
| 30 Jan 2024 | 23.550 | 24.000 | 23.250 | 23.500 | 23.500 | 981,100 |
| 29 Jan 2024 | 24.300 | 24.750 | 23.650 | 23.950 | 23.950 | 701,300 |
| 26 Jan 2024 | 24.850 | 25.700 | 23.350 | 24.100 | 24.100 | 2,585,900 |
| 25 Jan 2024 | 24.650 | 25.400 | 24.000 | 25.000 | 25.000 | 1,106,250 |
| 24 Jan 2024 | 23.250 | 25.000 | 23.250 | 24.800 | 24.800 | 1,192,900 |
| 23 Jan 2024 | 22.650 | 23.550 | 22.350 | 23.150 | 23.150 | 915,700 |
| 22 Jan 2024 | 23.000 | 23.400 | 22.450 | 22.800 | 22.800 | 1,355,700 |
| 19 Jan 2024 | 24.500 | 24.700 | 22.850 | 23.000 | 23.000 | 1,813,800 |
| 18 Jan 2024 | 25.000 | 25.450 | 24.100 | 24.750 | 24.750 | 1,006,300 |
| 17 Jan 2024 | 26.700 | 26.950 | 24.550 | 24.950 | 24.950 | 1,631,000 |
| 16 Jan 2024 | 26.900 | 27.150 | 26.050 | 26.500 | 26.500 | 948,200 |
| 15 Jan 2024 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | - |
| 12 Jan 2024 | 26.850 | 27.150 | 26.650 | 26.900 | 26.900 | 830,900 |
| 11 Jan 2024 | 26.500 | 27.500 | 25.700 | 27.050 | 27.050 | 1,168,880 |
| 10 Jan 2024 | 26.300 | 26.600 | 25.700 | 25.950 | 25.950 | 532,600 |
| 09 Jan 2024 | 25.900 | 26.750 | 25.600 | 26.050 | 26.050 | 1,096,200 |
| 08 Jan 2024 | 26.150 | 26.750 | 25.600 | 25.700 | 25.700 | 1,466,700 |
| 05 Jan 2024 | 27.850 | 27.950 | 26.250 | 26.450 | 26.450 | 1,944,485 |
| 04 Jan 2024 | 26.950 | 27.550 | 26.850 | 27.550 | 27.550 | 1,178,000 |
| 03 Jan 2024 | 27.950 | 28.000 | 26.900 | 27.000 | 27.000 | 1,327,423 |
| 02 Jan 2024 | 27.000 | 27.950 | 27.000 | 27.800 | 27.800 | 1,136,837 |
| 29 Dec 2023 | 27.000 | 27.400 | 26.750 | 27.300 | 27.300 | 1,402,300 |
| 28 Dec 2023 | 27.150 | 27.700 | 26.700 | 26.900 | 26.900 | 1,478,150 |
| 27 Dec 2023 | 25.600 | 27.350 | 25.600 | 26.700 | 26.700 | 2,730,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.