Ascletis Pharma Inc. (HKG:1672)
Hong Kong · Delayed Price · Currency is HKD 4.765
+0.060 (1.28%)
Nov 10, 2026, 4:08 PM HKT
Ascletis Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.78 | 4.87 | 4.64 | 4.77 | 4.77 | 1.28% | 1,518,000 |
| Nov 9, 2026 | 4.56 | 5.07 | 4.56 | 4.71 | 4.71 | 3.41% | 2,184,000 |
| Nov 6, 2026 | 4.71 | 4.76 | 4.51 | 4.55 | 4.55 | -7.05% | 2,459,000 |
| Nov 5, 2026 | 4.63 | 4.94 | 4.63 | 4.90 | 4.90 | 7.23% | 3,191,014 |
| Nov 4, 2026 | 4.31 | 4.63 | 4.12 | 4.57 | 4.57 | 5.92% | 4,014,000 |
| Nov 3, 2026 | 4.93 | 4.93 | 4.27 | 4.31 | 4.31 | -9.36% | 4,823,000 |
| Nov 2, 2026 | 4.69 | 4.87 | 4.63 | 4.76 | 4.76 | -2.96% | 1,929,000 |
| Oct 30, 2026 | 5.24 | 5.29 | 4.83 | 4.90 | 4.90 | -6.04% | 4,888,000 |
| Oct 29, 2026 | 5.46 | 5.65 | 5.17 | 5.22 | 5.22 | -4.05% | 1,627,000 |
| Oct 28, 2026 | 6.00 | 6.00 | 5.41 | 5.44 | 5.44 | 0.93% | 818,000 |
| Oct 27, 2026 | 5.51 | 5.57 | 5.34 | 5.39 | 5.39 | -3.41% | 965,000 |
| Oct 26, 2026 | 5.64 | 5.84 | 5.45 | 5.58 | 5.58 | -1.06% | 1,001,000 |
| Oct 23, 2026 | 5.52 | 5.72 | 5.44 | 5.64 | 5.64 | 2.18% | 1,339,660 |
| Oct 22, 2026 | 5.83 | 5.87 | 5.42 | 5.52 | 5.52 | -7.39% | 2,047,000 |
| Oct 21, 2026 | 5.90 | 6.25 | 5.89 | 5.96 | 5.96 | 3.93% | 2,388,000 |
| Oct 20, 2026 | 5.85 | 6.05 | 5.70 | 5.73 | 5.73 | -2.05% | 1,427,000 |
| Oct 16, 2026 | 5.75 | 6.24 | 5.73 | 5.85 | 5.85 | 1.12% | 3,419,000 |
| Oct 15, 2026 | 5.88 | 6.25 | 5.40 | 5.79 | 5.79 | -1.62% | 5,780,000 |
| Oct 14, 2026 | 6.64 | 6.88 | 5.79 | 5.88 | 5.88 | -12.24% | 4,129,000 |
| Oct 13, 2026 | 6.84 | 6.89 | 6.50 | 6.70 | 6.70 | -2.05% | 2,274,000 |
| Oct 12, 2026 | 6.97 | 7.24 | 6.65 | 6.84 | 6.84 | -1.72% | 2,842,000 |
| Oct 9, 2026 | 7.55 | 7.55 | 6.92 | 6.96 | 6.96 | -7.75% | 4,360,000 |
| Oct 8, 2026 | 8.46 | 8.46 | 7.40 | 7.55 | 7.55 | -10.71% | 4,170,000 |
| Oct 7, 2026 | 9.12 | 9.16 | 8.31 | 8.45 | 8.45 | -7.30% | 1,343,000 |
| Oct 6, 2026 | 8.47 | 9.20 | 8.47 | 9.12 | 9.12 | 11.84% | 1,613,000 |
| Oct 5, 2026 | 8.12 | 8.33 | 7.72 | 8.15 | 8.15 | 0.43% | 957,000 |
| Oct 2, 2026 | 8.25 | 8.30 | 7.68 | 8.12 | 8.12 | -2.99% | 1,164,000 |
| Sep 30, 2026 | 8.30 | 8.51 | 8.14 | 8.37 | 8.37 | 0.78% | 2,132,800 |
| Sep 29, 2026 | 8.55 | 8.94 | 8.30 | 8.30 | 8.30 | -2.92% | 1,441,000 |
| Sep 28, 2026 | 8.61 | 8.63 | 8.13 | 8.55 | 8.55 | -0.06% | 1,807,000 |
| Sep 25, 2026 | 8.76 | 8.76 | 8.45 | 8.56 | 8.56 | -2.28% | 595,000 |
| Sep 24, 2026 | 9.24 | 9.24 | 8.67 | 8.76 | 8.76 | -5.09% | 629,722 |
| Sep 23, 2026 | 9.07 | 9.29 | 8.95 | 9.23 | 9.23 | 2.50% | 1,337,566 |
| Sep 22, 2026 | 9.34 | 9.34 | 8.83 | 9.00 | 9.00 | -2.70% | 1,905,878 |
| Sep 21, 2026 | 8.97 | 9.60 | 8.97 | 9.25 | 9.25 | 3.12% | 3,132,822 |
| Sep 18, 2026 | 8.41 | 9.05 | 8.26 | 8.97 | 8.97 | 10.13% | 4,631,000 |
| Sep 17, 2026 | 8.25 | 8.53 | 8.02 | 8.15 | 8.15 | -1.15% | 1,528,000 |
| Sep 16, 2026 | 8.81 | 8.81 | 8.22 | 8.24 | 8.24 | -7.83% | 2,106,000 |
| Sep 15, 2026 | 9.28 | 9.56 | 8.32 | 8.94 | 8.94 | -0.67% | 4,468,150 |
| Sep 14, 2026 | 9.54 | 9.77 | 8.80 | 9.00 | 9.00 | -4.76% | 3,488,001 |
| Sep 11, 2026 | 9.59 | 10.13 | 9.45 | 9.45 | 9.45 | -5.97% | 3,977,700 |
| Sep 10, 2026 | 10.56 | 10.56 | 9.76 | 10.05 | 10.05 | -0.10% | 2,761,000 |
| Sep 9, 2026 | 10.52 | 10.75 | 10.00 | 10.06 | 10.06 | -1.18% | 1,768,000 |
| Sep 8, 2026 | 10.60 | 10.60 | 9.68 | 10.18 | 10.18 | -1.07% | 2,758,000 |
| Sep 7, 2026 | 10.22 | 10.72 | 9.23 | 10.29 | 10.29 | 1.98% | 9,258,574 |
| Sep 4, 2026 | 10.40 | 10.64 | 10.09 | 10.09 | 10.09 | -2.32% | 1,839,964 |
| Sep 3, 2026 | 10.30 | 10.39 | 9.74 | 10.33 | 10.33 | 3.30% | 1,960,610 |
| Sep 2, 2026 | 9.80 | 10.60 | 9.50 | 10.00 | 10.00 | 4.82% | 3,564,028 |
| Sep 1, 2026 | 9.71 | 9.92 | 9.51 | 9.54 | 9.54 | -4.79% | 1,005,000 |
| Aug 31, 2026 | 9.97 | 10.02 | 9.52 | 10.02 | 10.02 | -0.79% | 2,079,120 |