Ascletis Pharma Inc. (HKG:1672)
Hong Kong · Delayed Price · Currency is HKD 8.37
+0.07 (0.78%)
Sep 30, 2026, 4:08 PM HKT
Ascletis Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 10.50 | 10.56 | 9.90 | 10.10 | 10.10 | -2.88% | 1,182,000 |
| Aug 27, 2026 | 9.96 | 10.43 | 9.78 | 10.40 | 10.40 | 4.00% | 2,480,851 |
| Aug 26, 2026 | 9.90 | 10.30 | 9.81 | 10.00 | 10.00 | 1.27% | 2,059,000 |
| Aug 25, 2026 | 9.56 | 9.95 | 9.56 | 9.88 | 9.88 | 2.76% | 577,000 |
| Aug 24, 2026 | 10.30 | 10.45 | 9.57 | 9.61 | 9.61 | -4.09% | 1,888,000 |
| Aug 21, 2026 | 10.15 | 10.32 | 9.95 | 10.02 | 10.02 | -2.24% | 1,781,000 |
| 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 |