Aceso Life Science Group Limited (HKG:0474)
Hong Kong · Delayed Price · Currency is HKD 0.1200
+0.0010 (0.84%)
Mar 4, 2026, 6:12 PM HKT
Aceso Life Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 4, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.84% | 2,046,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 240,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 1,291,666 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | 1,239,600 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 834,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | 396,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,634,693 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 12,000 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.88% | 216,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 355,666 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.17% | 18,492,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 1,272,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 156,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 42,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 377,100 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 61,900 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.67% | 5,562,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,586,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 107,720,400 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 22,170,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 35,790,700 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 182,370,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,834,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,588,440 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 129,080 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,620,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,638,000 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,384,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,397,342 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,448,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,680,493 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,054,800 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 1,650,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 927,400 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 4,020,000 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 3,986,500 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,550,000 |
| Jan 2, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 7.14% | 5,143,600 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 2,550,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 1,146,000 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.89% | 1,584,513 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.83% | 4,209,348 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 405,800 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 78,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,768,190 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,488,000 |