Latest news, live updates as 2024 election results loom

Ascentage Pharma Group International (6855.HK)

HKSE - HKSE Delayed Price. Currency in HKD

45.400

-0.300

(-0.66%)

At close: 04:08PM HKT

Advertisement

Time Period:

Nov 06, 2023 - Nov 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 06, 2024	-	-	-	-	-	-
Nov 05, 2024	46.200	46.900	44.300	45.400	45.400	2,276,000
Nov 04, 2024	44.550	45.950	44.550	45.700	45.700	1,400,400
Nov 01, 2024	43.500	44.900	42.950	44.150	44.150	1,557,200
Oct 31, 2024	45.400	45.700	43.050	43.200	43.200	2,099,025
Oct 30, 2024	45.900	46.450	44.100	45.000	45.000	1,667,667
Oct 29, 2024	45.900	46.150	44.350	45.450	45.450	1,098,500
Oct 28, 2024	47.700	47.700	45.050	45.450	45.450	1,731,500
Oct 25, 2024	47.350	47.600	46.500	46.950	46.950	1,394,443
Oct 24, 2024	47.500	48.000	46.150	46.450	46.450	991,210
Oct 23, 2024	46.500	47.650	46.300	47.550	47.550	1,476,063
Oct 22, 2024	48.300	48.300	45.100	46.700	46.700	2,262,300
Oct 21, 2024	47.750	48.850	47.250	47.450	47.450	1,734,700
Oct 18, 2024	46.350	48.200	46.000	47.700	47.700	3,228,800
Oct 17, 2024	44.450	47.600	44.450	46.400	46.400	4,197,282
Oct 16, 2024	41.600	45.150	41.150	44.400	44.400	5,891,600
Oct 15, 2024	41.750	42.100	40.800	41.200	41.200	2,653,900
Oct 14, 2024	42.100	42.500	40.100	41.500	41.500	2,097,189
Oct 10, 2024	41.100	43.200	41.000	42.100	42.100	2,900,010
Oct 09, 2024	41.700	43.500	39.650	40.700	40.700	3,563,900
Oct 08, 2024	43.200	45.000	40.600	41.350	41.350	5,298,000
Oct 07, 2024	42.200	43.200	40.950	41.950	41.950	1,133,772
Oct 04, 2024	40.200	42.500	39.750	42.200	42.200	1,462,500
Oct 03, 2024	40.950	41.000	39.000	40.600	40.600	933,700
Oct 02, 2024	41.200	41.250	39.700	40.950	40.950	1,718,860
Sep 30, 2024	40.650	41.650	39.050	41.250	41.250	5,696,433
Sep 27, 2024	38.750	41.800	38.400	40.200	40.200	4,856,400
Sep 26, 2024	39.000	40.200	37.800	38.750	38.750	3,469,292
Sep 25, 2024	39.000	40.300	38.250	38.950	38.950	2,783,500
Sep 24, 2024	39.300	39.550	37.950	38.600	38.600	3,659,800
Sep 23, 2024	39.250	40.350	38.800	39.200	39.200	4,910,640
Sep 20, 2024	37.800	41.100	37.650	38.800	38.800	8,935,944
Sep 19, 2024	35.900	38.450	35.900	37.650	37.650	6,133,353
Sep 17, 2024	33.500	36.250	33.300	35.850	35.850	1,787,299
Sep 16, 2024	33.500	34.100	32.200	33.500	33.500	1,288,200
Sep 13, 2024	32.700	33.850	32.700	33.450	33.450	1,912,500
Sep 12, 2024	32.800	33.400	32.300	32.450	32.450	812,200
Sep 11, 2024	31.800	33.200	31.650	32.800	32.800	1,270,275
Sep 10, 2024	32.500	32.850	31.600	31.800	31.800	771,885
Sep 09, 2024	32.750	32.750	31.550	32.300	32.300	1,609,056
Sep 05, 2024	33.450	33.800	32.300	32.750	32.750	1,943,856
Sep 04, 2024	33.600	33.800	32.750	33.450	33.450	1,136,900
Sep 03, 2024	34.150	34.200	33.400	33.700	33.700	772,000
Sep 02, 2024	33.200	34.400	33.200	33.950	33.950	1,131,300
Aug 30, 2024	34.000	34.000	33.050	33.150	33.150	1,577,600
Aug 29, 2024	33.250	34.200	33.100	33.900	33.900	3,181,383
Aug 28, 2024	32.550	34.350	32.300	33.250	33.250	3,250,870
Aug 27, 2024	32.200	32.700	31.700	32.450	32.450	2,259,124
Aug 26, 2024	28.950	32.400	28.950	32.400	32.400	4,784,022
Aug 23, 2024	28.350	29.400	28.300	28.700	28.700	1,562,231
Aug 22, 2024	28.150	28.750	27.650	27.850	27.850	699,200
Aug 21, 2024	27.600	28.000	26.850	27.900	27.900	570,600
Aug 20, 2024	27.950	28.400	27.600	27.900	27.900	419,600
Aug 19, 2024	28.900	29.300	27.800	27.900	27.900	722,700
Aug 16, 2024	29.100	29.200	28.500	28.600	28.600	471,687
Aug 15, 2024	29.050	29.550	28.850	29.100	29.100	472,800
Aug 14, 2024	29.050	29.500	28.450	29.000	29.000	326,100
Aug 13, 2024	29.200	29.450	28.850	29.200	29.200	440,100
Aug 12, 2024	28.800	29.850	28.800	29.300	29.300	852,400
Aug 09, 2024	28.700	29.200	28.450	28.600	28.600	850,180
Aug 08, 2024	28.050	28.650	27.950	28.500	28.500	656,800
Aug 07, 2024	27.600	28.100	27.400	28.050	28.050	608,100
Aug 06, 2024	26.900	28.150	26.750	27.900	27.900	1,401,700
Aug 05, 2024	27.200	28.250	26.050	26.650	26.650	1,371,500
Aug 02, 2024	26.950	27.600	26.500	27.450	27.450	624,600
Aug 01, 2024	27.600	27.750	26.100	26.700	26.700	871,500
Jul 31, 2024	26.900	27.550	26.600	27.400	27.400	676,700
Jul 30, 2024	26.600	26.900	26.350	26.800	26.800	638,702
Jul 29, 2024	27.300	27.300	26.600	26.600	26.600	568,500
Jul 26, 2024	27.050	27.750	26.900	27.000	27.000	664,599
Jul 25, 2024	28.200	28.200	26.900	27.050	27.050	1,124,101
Jul 24, 2024	28.400	28.850	27.500	28.100	28.100	1,245,000
Jul 23, 2024	29.550	29.550	28.450	28.500	28.500	712,300
Jul 22, 2024	28.350	29.450	28.150	29.300	29.300	877,549
Jul 19, 2024	29.450	29.550	28.100	28.300	28.300	853,648
Jul 18, 2024	29.400	29.850	29.300	29.450	29.450	634,663
Jul 17, 2024	29.400	30.100	29.150	29.600	29.600	1,627,373
Jul 16, 2024	28.050	29.500	27.950	29.400	29.400	2,121,360
Jul 15, 2024	28.150	28.450	27.450	27.950	27.950	1,500,700
Jul 12, 2024	27.600	28.100	27.300	27.800	27.800	1,325,625
Jul 11, 2024	26.900	27.800	26.900	27.450	27.450	1,896,034
Jul 10, 2024	26.950	27.150	26.250	26.900	26.900	556,200
Jul 09, 2024	27.000	27.450	26.650	26.950	26.950	457,400
Jul 08, 2024	27.300	27.450	26.500	27.150	27.150	764,300
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	27.650	27.800	26.800	27.350	27.350	1,089,106
Jul 03, 2024	25.450	27.500	25.450	27.350	27.350	1,881,050
Jul 02, 2024	25.750	26.050	25.300	25.500	25.500	804,480
Jun 28, 2024	25.300	26.100	25.250	25.550	25.550	1,011,380
Jun 27, 2024	25.350	25.600	24.750	25.300	25.300	944,292
Jun 26, 2024	25.250	25.650	25.100	25.350	25.350	446,200
Jun 25, 2024	25.050	25.900	24.700	25.300	25.300	1,477,500
Jun 24, 2024	24.800	25.850	24.350	25.050	25.050	1,770,300
Jun 21, 2024	25.050	25.200	24.400	24.800	24.800	1,463,400
Jun 20, 2024	26.250	26.500	24.750	25.050	25.050	2,320,847
Jun 19, 2024	26.700	27.000	25.600	26.400	26.400	1,917,400
Jun 18, 2024	27.000	27.250	26.000	26.450	26.450	3,599,915
Jun 17, 2024	26.500	29.800	25.450	27.000	27.000	12,402,699
Jun 14, 2024	21.300	24.000	21.300	23.050	23.050	5,417,350
Jun 13, 2024	19.600	20.800	19.500	20.750	20.750	2,071,040
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,782.76+70.07(+1.23%)

Dow 3042,221.88+427.28(+1.02%)

Nasdaq18,439.17+259.19(+1.43%)

Russell 20002,260.84+41.81(+1.88%)

Crude Oil72.00+0.01(+0.01%)

Gold2,753.40+3.70(+0.13%)

Latest news, live updates as 2024 election results loom

Ascentage Pharma Group International (6855.HK)

S&P 500
5,782.76
+70.07(+1.23%)

Dow 30
42,221.88
+427.28(+1.02%)

Nasdaq
18,439.17
+259.19(+1.43%)

Russell 2000
2,260.84
+41.81(+1.88%)

Crude Oil
72.00
+0.01(+0.01%)

Gold
2,753.40
+3.70(+0.13%)