Ascletis Pharma Inc. (HKG:1672)
Hong Kong · Delayed Price · Currency is HKD 10.25
+0.43 (4.33%)
Aug 20, 2026, 4:09 PM HKT
Ascletis Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 9.61 | 10.62 | 9.57 | 10.25 | 10.25 | 4.33% | 1,515,500 |
| Aug 19, 2026 | 10.01 | 10.20 | 9.50 | 9.83 | 9.83 | -1.75% | 2,325,950 |
| Aug 18, 2026 | 10.37 | 10.56 | 9.99 | 10.00 | 10.00 | -4.31% | 1,803,000 |
| Aug 17, 2026 | 10.55 | 10.57 | 10.20 | 10.45 | 10.45 | -0.95% | 719,000 |
| Aug 14, 2026 | 10.52 | 10.66 | 10.29 | 10.55 | 10.55 | -1.49% | 1,164,000 |
| Aug 13, 2026 | 11.15 | 11.20 | 10.57 | 10.71 | 10.71 | -0.83% | 972,000 |
| Aug 12, 2026 | 10.76 | 10.98 | 10.49 | 10.80 | 10.80 | 0.93% | 1,914,000 |
| Aug 11, 2026 | 10.80 | 10.93 | 10.36 | 10.70 | 10.70 | 0.94% | 1,594,214 |
| Aug 10, 2026 | 11.26 | 11.75 | 10.55 | 10.60 | 10.60 | -5.02% | 2,103,044 |
| Aug 7, 2026 | 10.35 | 11.20 | 10.29 | 11.16 | 11.16 | 9.52% | 1,739,000 |
| Aug 6, 2026 | 9.97 | 10.36 | 9.86 | 10.19 | 10.19 | 2.21% | 947,000 |
| Aug 5, 2026 | 9.50 | 10.14 | 9.41 | 9.97 | 9.97 | 5.56% | 1,340,010 |
| Aug 4, 2026 | 9.00 | 9.62 | 9.00 | 9.45 | 9.45 | 4.94% | 2,891,000 |
| Aug 3, 2026 | 8.41 | 9.39 | 8.30 | 9.00 | 9.00 | 7.78% | 1,801,969 |
| Jul 31, 2026 | 8.70 | 8.87 | 8.18 | 8.35 | 8.35 | -4.24% | 9,194,555 |
| Jul 30, 2026 | 8.86 | 8.99 | 8.43 | 8.72 | 8.72 | -1.58% | 2,137,000 |
| Jul 29, 2026 | 8.95 | 9.03 | 8.71 | 8.86 | 8.86 | -0.89% | 2,293,700 |
| 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 |