HKSE - Delayed Quote HKD

Ascentage Pharma Group International (6855.HK)

Compare
47.450 -0.250 (-0.52%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 41.700 43.500 39.650 40.700 40.700 3,563,900
Oct 8, 2024 43.200 45.000 40.600 41.350 41.350 5,298,000
Oct 7, 2024 42.200 43.200 40.950 41.950 41.950 1,133,772
Oct 4, 2024 40.200 42.500 39.750 42.200 42.200 1,462,500
Oct 3, 2024 40.950 41.000 39.000 40.600 40.600 933,700
Oct 2, 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 9, 2024 32.750 32.750 31.550 32.300 32.300 1,609,056
Sep 5, 2024 33.450 33.800 32.300 32.750 32.750 1,943,856
Sep 4, 2024 33.600 33.800 32.750 33.450 33.450 1,136,900
Sep 3, 2024 34.150 34.200 33.400 33.700 33.700 772,000
Sep 2, 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 9, 2024 28.700 29.200 28.450 28.600 28.600 850,180
Aug 8, 2024 28.050 28.650 27.950 28.500 28.500 656,800
Aug 7, 2024 27.600 28.100 27.400 28.050 28.050 608,100
Aug 6, 2024 26.900 28.150 26.750 27.900 27.900 1,401,700
Aug 5, 2024 27.200 28.250 26.050 26.650 26.650 1,371,500
Aug 2, 2024 26.950 27.600 26.500 27.450 27.450 624,600
Aug 1, 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 9, 2024 27.000 27.450 26.650 26.950 26.950 457,400
Jul 8, 2024 27.300 27.450 26.500 27.150 27.150 764,300
Jul 4, 2024 27.650 27.800 26.800 27.350 27.350 1,089,106
Jul 3, 2024 25.450 27.500 25.450 27.350 27.350 1,881,050
Jul 2, 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
Jun 12, 2024 19.800 19.940 19.320 19.340 19.340 641,600
Jun 11, 2024 21.000 21.000 19.560 19.700 19.700 1,440,600
Jun 7, 2024 19.880 20.850 19.760 20.800 20.800 1,354,639
Jun 6, 2024 20.150 20.400 19.500 19.680 19.680 1,022,500
Jun 5, 2024 19.100 20.400 19.020 19.980 19.980 2,023,800
Jun 4, 2024 17.740 19.240 17.740 19.040 19.040 1,329,800
Jun 3, 2024 17.500 18.080 17.300 17.740 17.740 788,800
May 31, 2024 17.920 18.200 17.500 17.800 17.800 1,970,682
May 30, 2024 17.540 17.600 16.940 17.100 17.100 1,339,500
May 29, 2024 18.180 18.180 17.500 17.600 17.600 1,033,800
May 28, 2024 18.600 18.880 18.120 18.200 18.200 896,990
May 27, 2024 18.240 18.680 17.600 18.400 18.400 1,264,000
May 24, 2024 19.020 19.020 17.820 18.220 18.220 1,956,200
May 23, 2024 20.200 20.200 18.900 19.020 19.020 764,200
May 22, 2024 19.820 20.400 19.300 20.200 20.200 1,129,100
May 21, 2024 20.650 20.850 19.420 19.660 19.660 1,143,200
May 20, 2024 20.550 21.100 20.200 20.650 20.650 850,100
May 17, 2024 20.800 21.200 20.400 20.550 20.550 971,200
May 16, 2024 21.000 21.600 20.700 20.800 20.800 1,027,700
May 14, 2024 20.800 21.650 20.800 21.000 21.000 1,143,200
May 13, 2024 20.350 21.000 19.820 20.900 20.900 1,687,800
May 10, 2024 19.600 20.500 19.500 20.100 20.100 1,334,600
May 9, 2024 19.300 19.680 19.300 19.500 19.500 1,026,436
May 8, 2024 19.320 19.600 18.700 19.100 19.100 985,722
May 7, 2024 18.520 19.800 18.520 19.320 19.320 1,321,400
May 6, 2024 18.220 18.880 18.220 18.720 18.720 1,171,200
May 3, 2024 18.440 18.440 18.040 18.400 18.400 203,200
May 2, 2024 17.020 18.820 17.000 18.740 18.740 512,300
Apr 30, 2024 17.720 18.060 17.540 17.880 17.880 754,500
Apr 29, 2024 17.580 18.180 17.320 17.580 17.580 1,228,300
Apr 26, 2024 17.300 17.800 17.300 17.620 17.620 615,100
Apr 25, 2024 17.220 17.760 16.980 17.300 17.300 990,323
Apr 24, 2024 16.960 17.380 16.700 17.220 17.220 873,700
Apr 23, 2024 16.580 17.400 16.500 16.800 16.800 1,090,984
Apr 22, 2024 15.840 16.880 15.700 16.580 16.580 989,800
Apr 19, 2024 16.660 16.660 15.420 15.700 15.700 1,974,496
Apr 18, 2024 16.820 17.080 16.500 16.660 16.660 859,420
Apr 17, 2024 16.820 17.200 16.720 16.860 16.860 462,000
Apr 16, 2024 16.940 17.240 16.580 16.820 16.820 766,500
Apr 15, 2024 17.820 17.820 16.940 16.940 16.940 859,130
Apr 12, 2024 18.340 18.320 17.820 17.820 17.820 624,400
Apr 11, 2024 18.080 18.220 17.700 18.220 18.220 890,400
Apr 10, 2024 18.260 18.340 17.860 18.140 18.140 975,400
Apr 9, 2024 17.200 18.200 17.200 18.140 18.140 1,368,300
Apr 8, 2024 17.180 17.500 17.000 17.040 17.040 1,983,807
Apr 5, 2024 17.040 17.160 16.500 16.500 16.500 802,200
Apr 3, 2024 18.220 18.440 17.000 17.240 17.240 3,283,500
Apr 2, 2024 18.000 18.940 17.400 18.220 18.220 4,391,000
Mar 28, 2024 19.500 20.700 17.300 17.760 17.760 10,934,600
Mar 27, 2024 21.950 22.200 21.700 21.950 21.950 360,200
Mar 26, 2024 22.200 22.200 21.650 21.950 21.950 657,900
Mar 25, 2024 21.650 22.300 21.500 21.800 21.800 870,500
Mar 22, 2024 21.950 22.300 21.300 21.650 21.650 1,559,800
Mar 21, 2024 22.300 22.450 21.850 21.950 21.950 1,515,900
Mar 20, 2024 22.750 22.900 22.150 22.150 22.150 1,660,200
Mar 19, 2024 23.700 23.700 22.750 22.850 22.850 1,473,200
Mar 18, 2024 24.000 24.150 23.250 23.650 23.650 1,314,000
Mar 15, 2024 24.000 24.600 23.700 24.100 24.100 1,096,600
Mar 14, 2024 25.350 25.900 23.700 24.150 24.150 3,185,500
Mar 13, 2024 24.200 24.600 23.200 24.450 24.450 2,338,134
Mar 12, 2024 24.150 25.050 23.850 23.950 23.950 2,430,500
Mar 11, 2024 23.900 24.150 23.000 24.000 24.000 1,593,157
Mar 8, 2024 22.950 24.600 22.950 23.900 23.900 1,364,900
Mar 7, 2024 23.750 23.750 22.850 23.100 23.100 1,136,000
Mar 6, 2024 23.850 24.500 23.800 24.000 24.000 825,400
Mar 5, 2024 24.500 24.550 23.350 23.700 23.700 1,136,700
Mar 4, 2024 25.200 25.500 24.500 24.750 24.750 1,680,200
Mar 1, 2024 25.550 26.000 24.850 25.300 25.300 1,220,400
Feb 29, 2024 25.600 26.350 25.050 25.900 25.900 1,619,100
Feb 28, 2024 26.000 27.150 25.050 25.300 25.300 2,073,374
Feb 27, 2024 25.400 26.050 24.800 26.000 26.000 959,200
Feb 26, 2024 25.700 26.100 24.800 25.100 25.100 1,176,860
Feb 23, 2024 25.400 25.650 25.150 25.500 25.500 495,800
Feb 22, 2024 25.450 25.600 25.200 25.550 25.550 557,600
Feb 21, 2024 25.250 26.300 24.950 25.400 25.400 1,074,900
Feb 20, 2024 25.150 26.350 24.850 25.550 25.550 961,300
Feb 19, 2024 24.650 25.300 24.350 25.250 25.250 1,086,300
Feb 16, 2024 23.350 25.050 23.300 24.850 24.850 248,900
Feb 15, 2024 22.450 23.400 22.050 23.350 23.350 197,300
Feb 14, 2024 22.900 23.450 21.700 22.550 22.550 326,000
Feb 9, 2024 21.900 21.900 21.900 21.900 21.900 -
Feb 8, 2024 23.000 23.300 22.100 22.750 22.750 548,700
Feb 7, 2024 23.000 23.500 22.400 22.600 22.600 979,300
Feb 6, 2024 21.000 22.850 20.750 22.800 22.800 1,082,411
Feb 5, 2024 21.500 21.850 20.750 20.800 20.800 1,950,906
Feb 2, 2024 23.450 23.900 21.250 21.450 21.450 2,682,800
Feb 1, 2024 22.750 24.000 22.550 23.500 23.500 1,259,981
Jan 31, 2024 23.500 24.050 22.650 23.000 23.000 998,900
Jan 30, 2024 23.550 24.000 23.250 23.500 23.500 981,100
Jan 29, 2024 24.300 24.750 23.650 23.950 23.950 701,300
Jan 26, 2024 24.850 25.700 23.350 24.100 24.100 2,585,900
Jan 25, 2024 24.650 25.400 24.000 25.000 25.000 1,106,250
Jan 24, 2024 23.250 25.000 23.250 24.800 24.800 1,192,900
Jan 23, 2024 22.650 23.550 22.350 23.150 23.150 915,700
Jan 22, 2024 23.000 23.400 22.450 22.800 22.800 1,355,700
Jan 19, 2024 24.500 24.700 22.850 23.000 23.000 1,813,800
Jan 18, 2024 25.000 25.450 24.100 24.750 24.750 1,006,300
Jan 17, 2024 26.700 26.950 24.550 24.950 24.950 1,631,000
Jan 16, 2024 26.900 27.150 26.050 26.500 26.500 948,200
Jan 15, 2024 26.900 26.900 26.900 26.900 26.900 -
Jan 12, 2024 26.850 27.150 26.650 26.900 26.900 830,900
Jan 11, 2024 26.500 27.500 25.700 27.050 27.050 1,168,880
Jan 10, 2024 26.300 26.600 25.700 25.950 25.950 532,600
Jan 9, 2024 25.900 26.750 25.600 26.050 26.050 1,096,200
Jan 8, 2024 26.150 26.750 25.600 25.700 25.700 1,466,700
Jan 5, 2024 27.850 27.950 26.250 26.450 26.450 1,944,485
Jan 4, 2024 26.950 27.550 26.850 27.550 27.550 1,178,000
Jan 3, 2024 27.950 28.000 26.900 27.000 27.000 1,327,423
Jan 2, 2024 27.000 27.950 27.000 27.800 27.800 1,136,837
Dec 29, 2023 27.000 27.400 26.750 27.300 27.300 1,402,300
Dec 28, 2023 27.150 27.700 26.700 26.900 26.900 1,478,150
Dec 27, 2023 25.600 27.350 25.600 26.700 26.700 2,730,070
Dec 22, 2023 25.950 26.150 25.300 25.400 25.400 665,900
Dec 21, 2023 25.950 26.250 25.300 25.950 25.950 1,031,214
Dec 20, 2023 26.400 26.900 25.900 26.150 26.150 668,670
Dec 19, 2023 25.700 26.500 25.500 26.350 26.350 1,144,196
Dec 18, 2023 26.400 27.150 25.550 25.700 25.700 2,422,044
Dec 15, 2023 25.350 26.600 25.100 26.450 26.450 1,580,996
Dec 14, 2023 24.850 25.450 24.750 25.000 25.000 840,648
Dec 13, 2023 24.100 24.750 24.000 24.500 24.500 610,896
Dec 12, 2023 24.000 24.300 23.350 24.150 24.150 676,296
Dec 11, 2023 23.950 24.150 23.000 23.700 23.700 1,686,435
Dec 8, 2023 24.250 24.750 23.650 23.950 23.950 1,286,100
Dec 7, 2023 24.700 24.750 24.050 24.400 24.400 569,000
Dec 6, 2023 24.550 25.200 24.100 24.650 24.650 1,228,900
Dec 5, 2023 24.000 25.000 23.950 24.400 24.400 1,705,500
Dec 4, 2023 25.200 25.250 23.850 23.950 23.950 2,110,000
Dec 1, 2023 25.650 26.000 25.100 25.200 25.200 617,600
Nov 30, 2023 25.100 25.700 24.650 25.550 25.550 1,072,014
Nov 29, 2023 25.100 25.350 24.450 24.900 24.900 1,035,800
Nov 28, 2023 24.700 25.500 24.250 25.100 25.100 803,320
Nov 27, 2023 24.550 24.800 24.200 24.500 24.500 967,200
Nov 24, 2023 25.450 26.000 24.500 24.500 24.500 1,097,400
Nov 23, 2023 24.800 25.400 24.750 25.350 25.350 643,700
Nov 22, 2023 26.350 26.400 24.500 24.750 24.750 1,344,000
Nov 21, 2023 26.800 26.800 25.650 26.350 26.350 902,900
Nov 20, 2023 26.950 27.150 25.850 26.400 26.400 1,786,500
Nov 17, 2023 25.500 26.400 25.100 26.300 26.300 2,259,000
Nov 16, 2023 28.000 28.000 25.650 25.750 25.750 4,036,700
Nov 15, 2023 26.500 27.900 26.100 27.800 27.800 3,629,531
Nov 14, 2023 25.600 26.200 25.300 25.850 25.850 1,093,500
Nov 13, 2023 26.350 26.450 25.050 25.550 25.550 893,400
Nov 10, 2023 25.500 26.150 25.200 25.800 25.800 678,400
Nov 9, 2023 26.000 26.600 25.650 25.800 25.800 1,138,900
Nov 8, 2023 27.100 27.300 25.500 25.950 25.950 2,266,685
Nov 7, 2023 26.450 27.200 26.300 26.700 26.700 2,081,579
Nov 6, 2023 26.400 27.900 26.400 26.950 26.950 3,042,775
Nov 3, 2023 26.100 26.500 25.500 26.050 26.050 909,400
Nov 2, 2023 25.900 26.350 25.450 25.900 25.900 880,700
Nov 1, 2023 25.300 26.650 25.000 25.900 25.900 1,875,389
Oct 31, 2023 25.250 25.800 24.800 25.400 25.400 1,518,605
Oct 30, 2023 24.000 25.750 24.000 25.250 25.250 3,472,145
Oct 27, 2023 21.900 23.900 21.650 23.700 23.700 1,853,722
Oct 26, 2023 22.350 22.350 21.600 22.100 22.100 655,300
Oct 25, 2023 22.800 23.000 22.250 22.500 22.500 837,900
Oct 24, 2023 21.700 22.650 21.350 22.550 22.550 684,595

Related Tickers