Aceso Life Science Group Limited (HKG:0474)
Hong Kong · Delayed Price · Currency is HKD 0.1090
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT
Aceso Life Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 1,815,367 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.51% | 173,400 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.56% | 132,032 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.82% | 108,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | - | 2,172,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,192,500 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,944,000 |
| May 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 1,536,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.91% | 822,000 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,364,400 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.82% | 264,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 420,000 |
| May 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | 94,800 |
| May 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 527,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,217,000 |
| May 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,092,000 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,056,000 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 1,394,400 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 288,000 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 1,644,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | 918,800 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 30,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 372,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Apr 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 646,000 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 534,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 281,100 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -2.50% | 1,572,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 1,127,367 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 1,308,000 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 175,700 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.50% | 156,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.69% | 120,000 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 240,000 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 402,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 606,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,067,500 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.83% | 173,100 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.54% | 342,000 |
| Mar 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.84% | 216,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 324,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 108,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 812,399 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,182,000 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 5,414,900 |