HKSE - Delayed Quote HKD

Ascentage Pharma Group International (6855.HK)

33.950

-1.050

(-3.00%)

At close: January 28 at 12:08:04 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	34.100	34.100	34.100	34.100	34.100	-
Jan 27, 2025	35.600	35.850	34.800	35.000	35.000	11,020,600
Jan 24, 2025	37.850	37.850	34.500	36.800	36.800	22,558,400
Jan 23, 2025	44.000	44.400	41.350	41.750	41.750	6,782,957
Jan 22, 2025	39.500	44.250	39.500	44.000	44.000	6,348,000
Jan 21, 2025	40.200	40.400	38.450	38.700	38.700	5,761,500
Jan 20, 2025	39.800	41.700	39.800	39.950	39.950	2,844,046
Jan 17, 2025	38.900	40.450	38.800	39.600	39.600	2,807,500
Jan 16, 2025	39.050	40.050	38.500	39.200	39.200	2,308,300
Jan 15, 2025	40.400	40.700	38.550	38.850	38.850	2,464,200
Jan 14, 2025	39.600	40.950	39.600	40.400	40.400	805,401
Jan 13, 2025	39.850	40.450	39.050	39.500	39.500	1,353,200
Jan 10, 2025	40.400	40.950	39.500	39.700	39.700	1,162,600
Jan 9, 2025	41.050	41.050	39.750	40.050	40.050	1,200,200
Jan 8, 2025	41.500	41.850	40.050	40.700	40.700	1,260,400
Jan 7, 2025	41.900	42.300	41.300	41.900	41.900	1,296,900
Jan 6, 2025	43.950	44.850	41.600	41.900	41.900	2,288,300
Jan 3, 2025	43.500	44.400	42.900	43.750	43.750	1,078,193
Jan 2, 2025	45.400	45.400	43.650	43.750	43.750	1,428,300
Dec 31, 2024	45.550	45.550	45.550	45.550	45.550	-
Dec 30, 2024	45.200	46.750	44.950	45.450	45.450	1,782,369
Dec 27, 2024	45.100	45.650	44.150	44.550	44.550	1,334,270
Dec 24, 2024	45.200	45.200	45.200	45.200	45.200	-
Dec 23, 2024	43.100	44.000	42.200	43.300	43.300	1,423,740
Dec 20, 2024	44.500	44.600	42.650	42.950	42.950	2,021,073
Dec 19, 2024	40.850	44.650	39.700	44.150	44.150	4,826,686
Dec 18, 2024	40.300	41.650	40.300	41.300	41.300	1,518,520
Dec 17, 2024	39.000	40.650	38.800	40.250	40.250	1,824,262
Dec 16, 2024	39.000	39.450	37.750	39.150	39.150	2,940,131
Dec 13, 2024	41.150	41.150	38.200	38.700	38.700	3,374,430
Dec 12, 2024	42.050	42.050	40.250	41.150	41.150	1,755,400
Dec 11, 2024	41.400	42.250	41.350	41.900	41.900	913,403
Dec 10, 2024	42.600	43.450	41.600	41.600	41.600	1,466,836
Dec 9, 2024	41.200	42.300	40.400	41.950	41.950	1,824,458
Dec 6, 2024	40.550	41.400	40.000	40.800	40.800	1,622,630
Dec 5, 2024	41.300	42.800	40.250	40.500	40.500	2,236,900
Dec 4, 2024	40.700	41.650	39.800	41.300	41.300	1,634,105
Dec 3, 2024	41.650	42.100	40.200	41.100	41.100	2,150,941
Dec 2, 2024	43.600	43.600	41.300	41.950	41.950	1,819,708
Nov 29, 2024	44.000	44.900	42.900	43.150	43.150	1,422,530
Nov 28, 2024	42.750	44.100	41.750	43.650	43.650	1,689,300
Nov 27, 2024	41.700	42.500	41.200	42.500	42.500	933,100
Nov 26, 2024	42.600	42.850	41.600	41.700	41.700	852,333
Nov 25, 2024	41.300	43.100	40.900	42.550	42.550	1,759,600
Nov 22, 2024	42.750	43.200	40.850	40.900	40.900	1,044,400
Nov 21, 2024	41.700	43.700	41.500	42.400	42.400	1,160,100
Nov 20, 2024	41.100	42.850	40.550	42.300	42.300	2,166,353
Nov 19, 2024	40.800	41.700	40.300	41.150	41.150	981,600
Nov 18, 2024	42.700	43.000	40.600	40.800	40.800	1,751,000
Nov 15, 2024	41.400	43.200	41.400	42.500	42.500	863,400
Nov 14, 2024	40.700	42.500	40.200	41.850	41.850	1,807,100
Nov 13, 2024	44.300	44.300	40.600	41.050	41.050	3,256,800
Nov 12, 2024	45.600	45.600	43.150	44.200	44.200	1,625,900
Nov 11, 2024	43.700	45.550	43.450	45.450	45.450	1,321,200
Nov 8, 2024	44.500	45.550	43.000	44.100	44.100	1,912,600
Nov 7, 2024	44.300	44.550	43.100	44.000	44.000	1,750,800
Nov 6, 2024	46.000	46.800	44.300	44.700	44.700	1,855,300
Nov 5, 2024	46.200	46.900	44.300	45.400	45.400	2,276,000
Nov 4, 2024	44.550	45.950	44.550	45.700	45.700	1,400,400
Nov 1, 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 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 5, 2024	27.500	27.850	27.050	27.100	27.100	932,850
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

1530.HK 3SBIO

6.010

-3.22%

9926.HK Akeso, Inc.

60.850

+1.76%

6990.HK Sichuan Kelun-Biotech Biopharmaceutical Co., Ltd.

159.300

-0.62%

9688.HK Zai Lab Limited

20.900

+1.95%

1801.HK INNOVENT BIO

33.050

+0.15%

9969.HK InnoCare Pharma Limited

5.530

-2.81%

145020.KQ Hugel, Inc.

237,500.00

+2.81%

AKESF Akeso, Inc.

7.05

0.00%

6996.HK Antengene Corporation Limited

0.780

-1.27%

1877.HK JUNSHI BIO

11.000

-2.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ascentage Pharma Group International (6855.HK)

Related Tickers