Aceso Life Science Group Limited (HKG:0474)
Hong Kong · Delayed Price · Currency is HKD 0.1500
+0.0040 (2.74%)
Aug 21, 2026, 4:08 PM HKT
Aceso Life Science Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 2.74% | 2,844,400 |
| Aug 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.35% | 208,267 |
| Aug 19, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 8.03% | 17,033,820 |
| Aug 18, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.17% | 23,748,000 |
| Aug 17, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -9.77% | 5,286,000 |
| Aug 14, 2026 | 0.10 | 0.16 | 0.10 | 0.13 | 0.13 | 16.67% | 68,453,766 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,250,000 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 4,224,000 |
| Jun 26, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 88,614,000 |
| Jun 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 99,000 |
| Jun 24, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | -2.54% | 62,748,000 |
| Jun 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 168,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.42% | 4,224,000 |
| Jun 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 84,000 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 1,830,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | -2.61% | 996,000 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 237,500 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 617,100 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 942,000 |
| Jun 10, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 2,586,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 100,200 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 342,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Jun 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.92% | 1,044,000 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| 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 |