Ascletis Pharma Inc. (HKG:1672)
Hong Kong · Delayed Price · Currency is HKD 8.94
-0.23 (-2.51%)
Jul 28, 2026, 4:08 PM HKT
Ascletis Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 9.17 | 9.19 | 8.77 | 8.94 | 8.94 | -2.51% | 1,647,000 |
| Jul 27, 2026 | 8.83 | 9.19 | 8.69 | 9.17 | 9.17 | 1.66% | 2,046,132 |
| Jul 24, 2026 | 8.48 | 9.06 | 8.47 | 9.02 | 9.02 | 2.04% | 2,420,000 |
| Jul 23, 2026 | 8.78 | 9.08 | 8.70 | 8.84 | 8.84 | 1.26% | 3,927,658 |
| Jul 22, 2026 | 8.21 | 8.88 | 8.21 | 8.73 | 8.73 | 3.44% | 1,812,000 |
| Jul 21, 2026 | 8.60 | 8.69 | 7.95 | 8.44 | 8.44 | -2.43% | 3,108,000 |
| Jul 20, 2026 | 8.40 | 9.07 | 8.40 | 8.65 | 8.65 | 3.35% | 3,216,000 |
| Jul 17, 2026 | 10.27 | 10.48 | 8.18 | 8.37 | 8.37 | -21.04% | 7,447,988 |
| Jul 16, 2026 | 10.46 | 10.93 | 10.19 | 10.60 | 10.60 | 0.47% | 2,429,312 |
| Jul 15, 2026 | 10.86 | 10.96 | 10.31 | 10.55 | 10.55 | 0.48% | 3,542,000 |
| Jul 14, 2026 | 11.31 | 11.31 | 10.18 | 10.50 | 10.50 | -4.11% | 2,240,306 |
| Jul 13, 2026 | 11.15 | 11.15 | 10.80 | 10.95 | 10.95 | -1.97% | 798,000 |
| Jul 10, 2026 | 11.00 | 11.50 | 10.68 | 11.17 | 11.17 | 3.43% | 2,346,416 |
| Jul 9, 2026 | 11.15 | 11.40 | 10.79 | 10.80 | 10.80 | -3.23% | 1,820,659 |
| Jul 8, 2026 | 11.64 | 11.80 | 10.97 | 11.16 | 11.16 | -3.21% | 2,465,955 |
| Jul 7, 2026 | 12.00 | 12.09 | 11.25 | 11.53 | 11.53 | -2.21% | 4,042,000 |
| Jul 6, 2026 | 11.70 | 12.89 | 11.60 | 11.79 | 11.79 | 2.17% | 6,567,730 |
| Jul 3, 2026 | 11.60 | 11.78 | 11.34 | 11.54 | 11.54 | 2.21% | 2,602,979 |
| Jul 2, 2026 | 10.90 | 11.40 | 10.82 | 11.29 | 11.29 | 6.91% | 4,289,300 |
| Jun 30, 2026 | 10.42 | 10.90 | 10.18 | 10.56 | 10.56 | 1.54% | 1,894,000 |
| Jun 29, 2026 | 9.89 | 10.57 | 9.86 | 10.40 | 10.40 | 7.00% | 1,721,000 |
| Jun 26, 2026 | 9.88 | 10.00 | 9.35 | 9.72 | 9.72 | -1.62% | 1,670,000 |
| Jun 25, 2026 | 10.11 | 10.11 | 9.40 | 9.88 | 9.88 | -2.27% | 3,376,060 |
| Jun 24, 2026 | 10.00 | 10.48 | 9.95 | 10.11 | 10.11 | 1.30% | 9,034,500 |
| Jun 23, 2026 | 9.75 | 10.16 | 9.64 | 9.98 | 9.98 | 3.53% | 4,773,560 |
| Jun 22, 2026 | 9.74 | 9.74 | 9.22 | 9.64 | 9.64 | -1.43% | 1,076,612 |
| Jun 18, 2026 | 9.97 | 10.15 | 9.65 | 9.78 | 9.78 | -1.31% | 2,495,490 |
| Jun 17, 2026 | 9.54 | 10.04 | 9.51 | 9.91 | 9.91 | 4.32% | 1,339,350 |
| Jun 16, 2026 | 9.45 | 9.50 | 9.12 | 9.50 | 9.50 | 1.50% | 1,959,840 |
| Jun 15, 2026 | 10.18 | 10.18 | 9.24 | 9.36 | 9.36 | -6.59% | 2,208,000 |
| Jun 12, 2026 | 10.07 | 10.24 | 9.80 | 10.02 | 10.02 | -0.30% | 1,525,667 |
| Jun 11, 2026 | 10.11 | 10.50 | 9.58 | 10.05 | 10.05 | -0.50% | 2,158,327 |
| Jun 10, 2026 | 10.15 | 10.20 | 9.70 | 10.10 | 10.10 | -0.49% | 2,284,999 |
| Jun 9, 2026 | 10.14 | 10.35 | 9.70 | 10.15 | 10.15 | 0.10% | 2,501,998 |
| Jun 8, 2026 | 10.50 | 10.50 | 9.83 | 10.14 | 10.14 | -3.24% | 3,362,000 |
| Jun 5, 2026 | 10.21 | 10.80 | 10.19 | 10.48 | 10.48 | 2.64% | 2,063,000 |
| Jun 4, 2026 | 10.21 | 10.31 | 9.79 | 10.21 | 10.21 | 2.72% | 2,119,388 |
| Jun 3, 2026 | 10.33 | 10.33 | 9.80 | 9.94 | 9.94 | -3.78% | 4,907,200 |
| Jun 2, 2026 | 11.81 | 12.00 | 9.96 | 10.33 | 10.33 | -12.46% | 10,357,100 |
| Jun 1, 2026 | 15.20 | 15.20 | 11.70 | 11.80 | 11.80 | -17.08% | 7,173,309 |
| May 29, 2026 | 14.03 | 14.38 | 13.82 | 14.23 | 14.23 | 1.43% | 4,534,000 |
| May 28, 2026 | 15.10 | 15.22 | 13.98 | 14.03 | 14.03 | -6.47% | 2,008,050 |
| May 27, 2026 | 14.65 | 15.17 | 14.02 | 15.00 | 15.00 | 2.39% | 2,722,200 |
| May 26, 2026 | 15.50 | 15.50 | 13.41 | 14.65 | 14.65 | -6.15% | 3,973,921 |
| May 22, 2026 | 15.11 | 15.87 | 15.06 | 15.61 | 15.61 | 3.31% | 1,696,000 |
| May 21, 2026 | 14.85 | 15.85 | 14.74 | 15.11 | 15.11 | 1.75% | 3,510,595 |
| May 20, 2026 | 15.30 | 15.56 | 14.65 | 14.85 | 14.85 | -4.13% | 1,749,000 |
| May 19, 2026 | 15.82 | 16.20 | 15.28 | 15.49 | 15.49 | -2.94% | 3,217,499 |
| May 18, 2026 | 16.50 | 16.60 | 15.61 | 15.96 | 15.96 | -4.66% | 2,951,050 |
| May 15, 2026 | 17.29 | 17.29 | 16.26 | 16.74 | 16.74 | -3.13% | 2,844,050 |