Ascentage Pharma Group International 6855
HKEX · Hong Kong SAR China · Health Technology
HKD 29.20-1.54 (-5.01%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 29.20 | -5.01% | HKD 30.74 | HKD 30.46 | HKD 28.74 | 832.30K |
| 2026-09-30 | HKD 30.74 | +1.25% | HKD 30.00 | HKD 31.04 | HKD 29.74 | 2.83M |
| 2026-09-29 | HKD 30.36 | +2.99% | HKD 29.98 | HKD 30.62 | HKD 29.40 | 2.94M |
| 2026-09-28 | HKD 29.48 | +2.01% | HKD 28.90 | HKD 29.68 | HKD 28.28 | 3.00M |
| 2026-09-25 | HKD 28.90 | -0.69% | HKD 28.60 | HKD 29.92 | HKD 28.20 | 547.90K |
| 2026-09-24 | HKD 29.10 | -5.89% | HKD 30.90 | HKD 30.90 | HKD 28.82 | 4.07M |
| 2026-09-23 | HKD 30.92 | -1.59% | HKD 31.42 | HKD 31.96 | HKD 30.68 | 1.99M |
| 2026-09-22 | HKD 31.42 | -0.88% | HKD 31.94 | HKD 32.20 | HKD 30.94 | 1.95M |
| 2026-09-21 | HKD 31.70 | +7.24% | HKD 29.80 | HKD 31.88 | HKD 29.80 | 4.28M |
| 2026-09-18 | HKD 29.56 | -1.34% | HKD 30.22 | HKD 30.70 | HKD 29.36 | 3.57M |
| 2026-09-17 | HKD 29.96 | -0.07% | HKD 29.80 | HKD 30.44 | HKD 29.56 | 1.61M |
| 2026-09-16 | HKD 29.98 | -3.66% | HKD 31.32 | HKD 31.32 | HKD 29.96 | 2.60M |
| 2026-09-15 | HKD 31.12 | -2.93% | HKD 32.26 | HKD 32.36 | HKD 30.72 | 2.57M |
| 2026-09-14 | HKD 32.06 | +2.17% | HKD 31.38 | HKD 32.20 | HKD 30.70 | 2.15M |
| 2026-09-11 | HKD 31.38 | -3.80% | HKD 32.48 | HKD 32.48 | HKD 30.88 | 3.40M |
| 2026-09-10 | HKD 32.62 | -4.56% | HKD 34.18 | HKD 34.18 | HKD 32.26 | 2.79M |
| 2026-09-09 | HKD 34.18 | -0.06% | HKD 34.22 | HKD 34.90 | HKD 33.64 | 1.71M |
| 2026-09-08 | HKD 34.20 | +1.85% | HKD 33.58 | HKD 34.28 | HKD 33.02 | 1.84M |
| 2026-09-07 | HKD 33.58 | -4.06% | HKD 35.00 | HKD 35.50 | HKD 33.52 | 1.82M |
| 2026-09-04 | HKD 35.00 | +1.74% | HKD 34.88 | HKD 35.80 | HKD 34.48 | 3.69M |
| 2026-09-03 | HKD 34.40 | +5.33% | HKD 32.72 | HKD 34.64 | HKD 32.42 | 3.77M |
| 2026-09-02 | HKD 32.66 | +1.74% | HKD 32.08 | HKD 32.70 | HKD 31.52 | 3.56M |
| 2026-09-01 | HKD 32.10 | -4.01% | HKD 33.44 | HKD 34.00 | HKD 31.96 | 3.44M |
| 2026-08-31 | HKD 33.44 | -4.62% | HKD 35.00 | HKD 35.00 | HKD 33.16 | 4.07M |
| 2026-08-28 | HKD 35.06 | -5.04% | HKD 36.10 | HKD 36.84 | HKD 34.94 | 4.19M |
| 2026-08-27 | HKD 36.92 | +12.08% | HKD 32.96 | HKD 37.36 | HKD 32.52 | 4.81M |
| 2026-08-26 | HKD 32.94 | -1.02% | HKD 33.30 | HKD 34.76 | HKD 32.88 | 3.45M |
| 2026-08-25 | HKD 33.28 | 0.00% | HKD 33.06 | HKD 33.60 | HKD 32.50 | 2.46M |
| 2026-08-24 | HKD 33.28 | +1.28% | HKD 33.00 | HKD 34.20 | HKD 32.44 | 2.80M |
| 2026-08-21 | HKD 32.86 | -2.20% | HKD 33.74 | HKD 33.98 | HKD 31.90 | 4.23M |
| 2026-08-20 | HKD 33.60 | -3.39% | HKD 32.66 | HKD 36.34 | HKD 32.10 | 9.22M |
| 2026-08-19 | HKD 34.78 | -0.57% | HKD 35.76 | HKD 35.80 | HKD 34.34 | 1.67M |
| 2026-08-18 | HKD 34.98 | -0.63% | HKD 35.00 | HKD 35.50 | HKD 34.20 | 1.62M |
| 2026-08-17 | HKD 35.20 | -2.22% | HKD 35.98 | HKD 36.02 | HKD 35.00 | 2.15M |
| 2026-08-14 | HKD 36.00 | -3.02% | HKD 37.78 | HKD 37.78 | HKD 35.52 | 2.08M |
| 2026-08-13 | HKD 37.12 | +1.64% | HKD 37.00 | HKD 38.20 | HKD 36.06 | 2.90M |
| 2026-08-12 | HKD 36.52 | +0.22% | HKD 36.38 | HKD 37.86 | HKD 35.92 | 1.76M |
| 2026-08-11 | HKD 36.44 | +0.28% | HKD 36.64 | HKD 38.24 | HKD 36.28 | 2.19M |
| 2026-08-10 | HKD 36.34 | -0.27% | HKD 37.00 | HKD 38.28 | HKD 36.12 | 2.44M |
| 2026-08-07 | HKD 36.44 | +8.97% | HKD 33.44 | HKD 36.66 | HKD 33.30 | 2.86M |
| 2026-08-06 | HKD 33.44 | +0.12% | HKD 33.98 | HKD 33.98 | HKD 32.70 | 1.75M |
| 2026-08-05 | HKD 33.40 | +2.96% | HKD 32.20 | HKD 33.74 | HKD 32.20 | 2.09M |
| 2026-08-04 | HKD 32.44 | -0.67% | HKD 33.26 | HKD 33.50 | HKD 32.34 | 2.33M |
| 2026-08-03 | HKD 32.66 | -3.37% | HKD 34.70 | HKD 34.70 | HKD 32.00 | 2.79M |
| 2026-07-31 | HKD 33.80 | -1.74% | HKD 34.40 | HKD 35.24 | HKD 33.72 | 2.47M |
| 2026-07-30 | HKD 34.40 | -3.43% | HKD 35.90 | HKD 36.00 | HKD 33.68 | 1.93M |
| 2026-07-29 | HKD 35.62 | +1.02% | HKD 35.00 | HKD 35.84 | HKD 34.62 | 1.68M |
| 2026-07-28 | HKD 35.26 | -1.95% | HKD 35.80 | HKD 36.42 | HKD 34.64 | 1.49M |
| 2026-07-27 | HKD 35.96 | +1.64% | HKD 35.48 | HKD 36.60 | HKD 35.00 | 1.30M |
| 2026-07-24 | HKD 35.38 | -4.89% | HKD 37.10 | HKD 37.50 | HKD 35.02 | 1.72M |
| 2026-07-23 | HKD 37.20 | -1.06% | HKD 37.74 | HKD 38.22 | HKD 36.72 | 1.87M |
| 2026-07-22 | HKD 37.60 | +2.56% | HKD 36.86 | HKD 38.34 | HKD 36.50 | 2.38M |
| 2026-07-21 | HKD 36.66 | +0.83% | HKD 36.40 | HKD 36.92 | HKD 34.52 | 3.16M |
| 2026-07-20 | HKD 36.36 | +1.68% | HKD 36.00 | HKD 36.88 | HKD 35.50 | 3.46M |
| 2026-07-17 | HKD 35.76 | -9.10% | HKD 39.78 | HKD 39.78 | HKD 35.26 | 4.26M |
| 2026-07-16 | HKD 39.34 | +1.18% | HKD 39.44 | HKD 40.32 | HKD 38.58 | 3.40M |
| 2026-07-15 | HKD 38.88 | +5.77% | HKD 36.22 | HKD 40.28 | HKD 36.04 | 4.16M |
| 2026-07-14 | HKD 36.76 | -1.66% | HKD 37.38 | HKD 37.38 | HKD 35.46 | 2.92M |
| 2026-07-13 | HKD 37.38 | +2.81% | HKD 36.68 | HKD 38.96 | HKD 36.60 | 3.81M |
| 2026-07-10 | HKD 36.36 | +6.94% | HKD 34.36 | HKD 37.40 | HKD 33.86 | 3.08M |
| 2026-07-09 | HKD 34.00 | -2.30% | HKD 34.80 | HKD 36.18 | HKD 33.90 | 1.91M |
| 2026-07-08 | HKD 34.80 | -1.14% | HKD 35.90 | HKD 35.90 | HKD 34.42 | 2.10M |
| 2026-07-07 | HKD 35.20 | -4.19% | HKD 37.20 | HKD 37.20 | HKD 35.00 | 1.80M |
| 2026-07-06 | HKD 36.74 | -0.38% | HKD 37.00 | HKD 38.64 | HKD 36.38 | 3.75M |
| 2026-07-03 | HKD 36.88 | +5.67% | HKD 36.02 | HKD 37.00 | HKD 35.62 | 3.44M |
| 2026-07-02 | HKD 34.90 | +5.12% | HKD 34.50 | HKD 36.40 | HKD 34.50 | 3.41M |
| 2026-06-30 | HKD 33.20 | -1.25% | HKD 33.48 | HKD 34.10 | HKD 32.70 | 2.82M |
| 2026-06-29 | HKD 33.62 | +10.30% | HKD 30.48 | HKD 34.36 | HKD 30.34 | 4.07M |
| 2026-06-26 | HKD 30.48 | -2.25% | HKD 31.06 | HKD 31.50 | HKD 30.00 | 1.94M |
| 2026-06-25 | HKD 31.18 | -1.89% | HKD 31.78 | HKD 32.10 | HKD 30.44 | 1.61M |
| 2026-06-24 | HKD 31.78 | +0.95% | HKD 31.58 | HKD 32.48 | HKD 31.36 | 2.38M |
| 2026-06-23 | HKD 31.48 | -0.13% | HKD 31.54 | HKD 33.16 | HKD 30.86 | 1.81M |
| 2026-06-22 | HKD 31.52 | -3.61% | HKD 32.70 | HKD 32.70 | HKD 30.46 | 2.77M |
| 2026-06-18 | HKD 32.70 | +2.44% | HKD 32.12 | HKD 33.84 | HKD 31.80 | 2.44M |
| 2026-06-17 | HKD 31.92 | -3.51% | HKD 33.30 | HKD 33.68 | HKD 31.92 | 2.17M |
| 2026-06-16 | HKD 33.08 | -3.39% | HKD 34.24 | HKD 34.30 | HKD 32.50 | 2.16M |
| 2026-06-15 | HKD 34.24 | -1.89% | HKD 34.90 | HKD 35.46 | HKD 34.06 | 1.50M |
| 2026-06-12 | HKD 34.90 | +3.93% | HKD 34.16 | HKD 35.40 | HKD 33.04 | 2.88M |
| 2026-06-11 | HKD 33.58 | -1.81% | HKD 34.20 | HKD 34.26 | HKD 32.64 | 2.20M |
| 2026-06-10 | HKD 34.20 | +3.01% | HKD 33.80 | HKD 34.94 | HKD 32.50 | 2.40M |
| 2026-06-09 | HKD 33.20 | -1.83% | HKD 33.84 | HKD 34.00 | HKD 32.70 | 4.07M |
| 2026-06-08 | HKD 33.82 | -2.87% | HKD 34.64 | HKD 34.64 | HKD 33.12 | 2.38M |
| 2026-06-05 | HKD 34.82 | -2.95% | HKD 36.10 | HKD 36.70 | HKD 34.52 | 2.32M |
| 2026-06-04 | HKD 35.88 | +1.24% | HKD 35.40 | HKD 36.12 | HKD 34.72 | 2.28M |
| 2026-06-03 | HKD 35.44 | -2.64% | HKD 36.20 | HKD 36.26 | HKD 34.68 | 3.44M |
| 2026-06-02 | HKD 36.40 | -3.09% | HKD 37.50 | HKD 37.52 | HKD 35.50 | 3.10M |
| 2026-06-01 | HKD 37.56 | -4.28% | HKD 40.64 | HKD 40.64 | HKD 37.00 | 4.29M |
| 2026-05-29 | HKD 39.24 | +4.70% | HKD 38.26 | HKD 40.46 | HKD 37.46 | 2.77M |
| 2026-05-28 | HKD 37.48 | -6.49% | HKD 40.12 | HKD 40.58 | HKD 37.32 | 3.54M |
| 2026-05-27 | HKD 40.08 | +1.62% | HKD 39.58 | HKD 40.80 | HKD 39.08 | 2.44M |