Aceso Life Science Group Limited (HKG:0474)
Hong Kong · Delayed Price · Currency is HKD 0.1200
0.00 (0.00%)
Jan 21, 2026, 3:49 PM HKT
Aceso Life Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 431,100 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 2,844,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 360,000 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 2,519,000 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 1,076,500 |
| Dec 8, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.17% | 12,402,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 1,890,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 10,602,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,690,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,586,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,657,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.25% | 33,296,200 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 17,482,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,257,700 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,096,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,592,000 |
| Nov 20, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.26% | 19,036,100 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 4,437,300 |
| Nov 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 10.58% | 8,688,000 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | 5,460,000 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,302,000 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,429,982 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 2,514,000 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.75% | 113,970,000 |
| Nov 10, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 17.20% | 87,697,400 |
| Nov 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.33% | 2,040,000 |