Aceso Life Science Group Limited 0474
HKEX · Hong Kong SAR China · Process Industries
HKD 0.14200.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 192.00K |
| 2026-09-29 | HKD 0.14 | +2.16% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 558.00K |
| 2026-09-28 | HKD 0.14 | -2.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 102.00K |
| 2026-09-25 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 12.00K |
| 2026-09-24 | HKD 0.14 | -0.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.73M |
| 2026-09-23 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.78M |
| 2026-09-22 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 579.20K |
| 2026-09-21 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 606.00K |
| 2026-09-18 | HKD 0.14 | -1.36% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 4.33M |
| 2026-09-17 | HKD 0.15 | +0.68% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 4.37M |
| 2026-09-16 | HKD 0.15 | -1.35% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.13M |
| 2026-09-15 | HKD 0.15 | -1.33% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 3.23M |
| 2026-09-14 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-11 | HKD 0.15 | -1.32% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 264.00K |
| 2026-09-10 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 60.00K |
| 2026-09-09 | HKD 0.15 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.54M |
| 2026-09-08 | HKD 0.15 | +0.66% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 406.10K |
| 2026-09-07 | HKD 0.15 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 326.00K |
| 2026-09-04 | HKD 0.15 | -0.66% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 102.00K |
| 2026-09-03 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-09-02 | HKD 0.15 | +0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 900.00K |
| 2026-09-01 | HKD 0.15 | -0.65% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 588.00K |
| 2026-08-31 | HKD 0.15 | -1.29% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 615.20K |
| 2026-08-28 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-08-27 | HKD 0.16 | +2.65% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 2.60M |
| 2026-08-26 | HKD 0.15 | -1.31% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 6.34M |
| 2026-08-25 | HKD 0.15 | -4.37% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 2.53M |
| 2026-08-24 | HKD 0.16 | +6.67% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 6.48M |
| 2026-08-21 | HKD 0.15 | +2.74% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 2.84M |
| 2026-08-20 | HKD 0.15 | -1.35% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 208.27K |
| 2026-08-19 | HKD 0.15 | +8.03% | HKD 0.14 | HKD 0.15 | HKD 0.12 | 17.03M |
| 2026-08-18 | HKD 0.14 | +14.17% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 23.75M |
| 2026-08-17 | HKD 0.12 | -9.77% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 5.29M |
| 2026-08-14 | HKD 0.13 | +16.67% | HKD 0.10 | HKD 0.16 | HKD 0.10 | 68.45M |
| 2026-08-13 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-12 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-11 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-10 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-07 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-06 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-05 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-04 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-08-03 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-31 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-30 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-29 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-28 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-27 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-24 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-23 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-22 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-21 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-20 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-17 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-16 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-15 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-14 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-13 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-10 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-09 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-08 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-07 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-06 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-03 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-07-02 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-30 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 11.25M |
| 2026-06-29 | HKD 0.11 | -0.87% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 4.22M |
| 2026-06-26 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 88.61M |
| 2026-06-25 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 99.00K |
| 2026-06-24 | HKD 0.12 | -2.54% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 62.75M |
| 2026-06-23 | HKD 0.12 | +4.42% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 168.00K |
| 2026-06-22 | HKD 0.11 | -3.42% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 4.22M |
| 2026-06-18 | HKD 0.12 | +1.74% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-06-17 | HKD 0.12 | +2.68% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 1.83M |
| 2026-06-16 | HKD 0.11 | -2.61% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-15 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 237.50K |
| 2026-06-12 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 617.10K |
| 2026-06-11 | HKD 0.12 | 0.00% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 942.00K |
| 2026-06-10 | HKD 0.12 | +4.55% | HKD 0.10 | HKD 0.12 | HKD 0.10 | 2.59M |
| 2026-06-09 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-08 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-05 | HKD 0.11 | +0.92% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 100.20K |
| 2026-06-04 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-03 | HKD 0.11 | -0.91% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-02 | HKD 0.11 | +0.92% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.04M |
| 2026-06-01 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-05-29 | HKD 0.11 | -0.91% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 1.82M |
| 2026-05-28 | HKD 0.11 | -3.51% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 173.40K |
| 2026-05-27 | HKD 0.11 | +5.56% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 132.03K |
| 2026-05-26 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |