Ascletis Pharma Inc. (HKG:1672)
Hong Kong · Delayed Price · Currency is HKD 14.20
+0.05 (0.35%)
Sep 10, 2025, 1:43 PM HKT
Ascletis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.11 | 14.25 | 13.45 | 14.15 | 14.15 | 0.28% | 5,448,516 |
| Sep 8, 2025 | 13.61 | 14.25 | 13.02 | 14.11 | 14.11 | 5.22% | 7,314,507 |
| Sep 5, 2025 | 12.73 | 13.65 | 12.60 | 13.41 | 13.41 | 6.51% | 5,102,414 |
| Sep 4, 2025 | 14.31 | 14.36 | 12.42 | 12.59 | 12.59 | -10.71% | 7,611,335 |
| Sep 3, 2025 | 14.04 | 14.51 | 13.65 | 14.10 | 14.10 | 1.15% | 4,609,445 |
| Sep 2, 2025 | 14.09 | 14.29 | 13.52 | 13.94 | 13.94 | -0.57% | 4,123,967 |
| Sep 1, 2025 | 13.70 | 14.08 | 13.20 | 14.02 | 14.02 | 2.49% | 5,876,894 |
| Aug 29, 2025 | 13.28 | 13.84 | 12.73 | 13.68 | 13.68 | 6.05% | 6,706,798 |
| Aug 28, 2025 | 13.37 | 13.37 | 12.52 | 12.90 | 12.90 | -2.64% | 9,003,876 |
| Aug 27, 2025 | 14.30 | 14.66 | 13.21 | 13.25 | 13.25 | -5.56% | 6,197,118 |
| Aug 26, 2025 | 13.95 | 14.58 | 13.90 | 14.03 | 14.03 | 1.37% | 7,415,278 |
| Aug 25, 2025 | 14.86 | 15.27 | 13.53 | 13.84 | 13.84 | -6.80% | 10,746,000 |
| Aug 22, 2025 | 13.78 | 14.92 | 13.75 | 14.85 | 14.85 | 8.00% | 13,477,256 |
| Aug 21, 2025 | 13.98 | 14.63 | 13.22 | 13.75 | 13.75 | 0.29% | 17,094,076 |
| Aug 20, 2025 | 15.30 | 15.80 | 13.17 | 13.71 | 13.71 | -11.66% | 29,317,000 |
| Aug 19, 2025 | 16.50 | 16.78 | 15.40 | 15.52 | 15.52 | -15.01% | 83,558,500 |
| Aug 18, 2025 | 17.77 | 18.75 | 17.50 | 18.26 | 18.26 | 2.93% | 9,133,480 |
| Aug 15, 2025 | 15.66 | 18.15 | 15.66 | 17.74 | 17.74 | 13.72% | 12,790,101 |
| Aug 14, 2025 | 15.75 | 15.94 | 15.30 | 15.60 | 15.60 | -0.95% | 3,097,074 |
| Aug 13, 2025 | 14.56 | 15.95 | 14.56 | 15.75 | 15.75 | 8.32% | 8,567,400 |
| Aug 12, 2025 | 14.23 | 14.57 | 13.96 | 14.54 | 14.54 | 2.18% | 2,233,900 |
| Aug 11, 2025 | 13.81 | 14.49 | 13.32 | 14.23 | 14.23 | 4.02% | 4,838,121 |
| Aug 8, 2025 | 11.63 | 13.77 | 10.80 | 13.68 | 13.68 | 14.86% | 21,152,000 |
| Aug 7, 2025 | 11.98 | 12.50 | 11.67 | 11.91 | 11.91 | 0.34% | 4,973,000 |
| Aug 6, 2025 | 12.20 | 12.20 | 11.43 | 11.87 | 11.87 | -0.42% | 3,275,058 |
| Aug 5, 2025 | 10.66 | 11.98 | 10.40 | 11.92 | 11.92 | 15.39% | 11,153,106 |
| Aug 4, 2025 | 10.50 | 10.50 | 10.08 | 10.33 | 10.33 | -1.62% | 2,150,415 |
| Aug 1, 2025 | 10.72 | 11.18 | 10.40 | 10.50 | 10.50 | -2.05% | 3,564,500 |
| Jul 31, 2025 | 10.70 | 11.36 | 10.56 | 10.72 | 10.72 | 1.52% | 5,792,500 |
| Jul 30, 2025 | 11.22 | 11.26 | 10.26 | 10.56 | 10.56 | -5.71% | 6,143,259 |
| Jul 29, 2025 | 11.34 | 11.52 | 10.96 | 11.20 | 11.20 | -0.36% | 4,963,090 |
| Jul 28, 2025 | 10.96 | 11.30 | 10.48 | 11.24 | 11.24 | 4.85% | 2,400,000 |
| Jul 25, 2025 | 10.98 | 11.08 | 10.56 | 10.72 | 10.72 | -3.25% | 2,289,000 |
| Jul 24, 2025 | 10.66 | 11.12 | 10.38 | 11.08 | 11.08 | 5.32% | 3,126,875 |
| Jul 23, 2025 | 11.42 | 11.52 | 10.44 | 10.52 | 10.52 | -7.56% | 10,395,000 |
| Jul 22, 2025 | 11.78 | 12.02 | 11.30 | 11.38 | 11.38 | -2.74% | 5,637,120 |
| Jul 21, 2025 | 11.36 | 11.86 | 10.94 | 11.70 | 11.70 | 0.69% | 7,019,622 |
| Jul 18, 2025 | 9.87 | 11.82 | 9.64 | 11.62 | 11.62 | 17.97% | 14,653,500 |
| Jul 17, 2025 | 9.16 | 10.22 | 9.12 | 9.85 | 9.85 | 7.77% | 8,132,000 |
| Jul 16, 2025 | 9.28 | 9.32 | 8.90 | 9.14 | 9.14 | -1.19% | 2,340,000 |
| Jul 15, 2025 | 9.02 | 9.30 | 8.74 | 9.25 | 9.25 | 4.52% | 5,856,000 |
| Jul 14, 2025 | 8.96 | 9.04 | 8.56 | 8.85 | 8.85 | -0.11% | 3,548,000 |
| Jul 11, 2025 | 9.02 | 9.45 | 8.49 | 8.86 | 8.86 | -1.77% | 8,251,000 |
| Jul 10, 2025 | 8.92 | 9.42 | 8.65 | 9.02 | 9.02 | 1.46% | 3,729,400 |
| Jul 9, 2025 | 8.80 | 9.07 | 8.63 | 8.89 | 8.89 | 1.95% | 3,153,000 |
| Jul 8, 2025 | 9.32 | 9.50 | 8.35 | 8.72 | 8.72 | -5.83% | 8,506,000 |
| Jul 7, 2025 | 9.45 | 9.65 | 9.15 | 9.26 | 9.26 | -1.70% | 2,003,000 |
| Jul 4, 2025 | 9.49 | 9.71 | 9.15 | 9.42 | 9.42 | -1.26% | 2,034,605 |
| Jul 3, 2025 | 8.94 | 9.73 | 8.80 | 9.54 | 9.54 | 9.15% | 4,668,769 |
| Jul 2, 2025 | 9.18 | 9.18 | 8.67 | 8.74 | 8.74 | -3.53% | 2,901,000 |