Ascentage Pharma Group International (HKG:6855)
Hong Kong · Delayed Price · Currency is HKD 83.15
+2.35 (2.91%)
Aug 29, 2025, 4:08 PM HKT
HKG:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 80.95 | 84.35 | 79.80 | 83.15 | 83.15 | 2.91% | 3,370,045 |
| Aug 28, 2025 | 80.00 | 81.75 | 78.65 | 80.80 | 80.80 | 0.37% | 3,608,159 |
| Aug 27, 2025 | 83.90 | 84.80 | 79.90 | 80.50 | 80.50 | -3.59% | 5,255,707 |
| Aug 26, 2025 | 84.60 | 85.30 | 82.35 | 83.50 | 83.50 | -3.08% | 4,628,200 |
| Aug 25, 2025 | 91.50 | 91.50 | 84.70 | 86.15 | 86.15 | -4.96% | 7,687,572 |
| Aug 22, 2025 | 91.90 | 92.45 | 89.00 | 90.65 | 90.65 | 0.50% | 3,059,188 |
| Aug 21, 2025 | 87.60 | 90.65 | 85.10 | 90.20 | 90.20 | 2.21% | 4,443,117 |
| Aug 20, 2025 | 90.55 | 91.20 | 86.20 | 88.25 | 88.25 | -2.00% | 3,489,300 |
| Aug 19, 2025 | 92.25 | 92.50 | 88.45 | 90.05 | 90.05 | -0.72% | 4,137,200 |
| Aug 18, 2025 | 90.00 | 95.35 | 89.65 | 90.70 | 90.70 | 5.34% | 7,287,300 |
| Aug 15, 2025 | 82.50 | 86.45 | 81.85 | 86.10 | 86.10 | 3.99% | 3,143,500 |
| Aug 14, 2025 | 81.25 | 84.65 | 80.95 | 82.80 | 82.80 | 2.22% | 2,966,077 |
| Aug 13, 2025 | 78.50 | 81.20 | 77.85 | 81.00 | 81.00 | 3.45% | 3,019,500 |
| Aug 12, 2025 | 79.35 | 81.00 | 76.50 | 78.30 | 78.30 | -1.01% | 3,249,570 |
| Aug 11, 2025 | 82.70 | 83.30 | 74.65 | 79.10 | 79.10 | -4.18% | 8,812,100 |
| Aug 8, 2025 | 84.75 | 85.50 | 80.50 | 82.55 | 82.55 | -1.55% | 3,781,000 |
| Aug 7, 2025 | 84.30 | 85.80 | 81.30 | 83.85 | 83.85 | 0.30% | 4,201,700 |
| Aug 6, 2025 | 83.85 | 83.85 | 80.00 | 83.60 | 83.60 | 0.54% | 5,059,500 |
| Aug 5, 2025 | 74.30 | 83.60 | 74.30 | 83.15 | 83.15 | 13.36% | 11,040,330 |
| Aug 4, 2025 | 72.00 | 74.50 | 70.50 | 73.35 | 73.35 | 1.87% | 3,528,500 |
| Aug 1, 2025 | 71.90 | 76.80 | 71.30 | 72.00 | 72.00 | - | 4,988,688 |
| Jul 31, 2025 | 72.60 | 74.05 | 71.10 | 72.00 | 72.00 | -1.91% | 5,716,266 |
| Jul 30, 2025 | 77.10 | 78.80 | 72.60 | 73.40 | 73.40 | -5.72% | 7,447,320 |
| Jul 29, 2025 | 77.00 | 78.95 | 75.95 | 77.85 | 77.85 | 0.39% | 4,353,933 |
| Jul 28, 2025 | 75.00 | 77.80 | 73.75 | 77.55 | 77.55 | 4.59% | 3,506,700 |
| Jul 25, 2025 | 78.45 | 78.45 | 73.80 | 74.15 | 74.15 | -4.87% | 4,584,410 |
| Jul 24, 2025 | 74.40 | 78.10 | 73.50 | 77.95 | 77.95 | 5.77% | 4,936,900 |
| Jul 23, 2025 | 76.85 | 76.90 | 72.80 | 73.70 | 73.70 | -3.09% | 7,436,790 |
| Jul 22, 2025 | 77.00 | 79.95 | 75.50 | 76.05 | 76.05 | -1.81% | 5,234,803 |
| Jul 21, 2025 | 80.30 | 81.40 | 77.20 | 77.45 | 77.45 | -3.07% | 4,212,400 |
| Jul 18, 2025 | 76.85 | 80.70 | 75.60 | 79.90 | 79.90 | 4.04% | 7,304,419 |
| Jul 17, 2025 | 75.30 | 79.70 | 75.30 | 76.80 | 76.80 | 3.99% | 9,929,721 |
| Jul 16, 2025 | 72.30 | 75.25 | 71.45 | 73.85 | 73.85 | 2.86% | 8,985,947 |
| Jul 15, 2025 | 71.00 | 72.80 | 70.00 | 71.80 | 71.80 | -3.88% | 41,471,318 |
| Jul 14, 2025 | 75.80 | 77.50 | 74.50 | 74.70 | 74.70 | -2.16% | 5,260,441 |
| Jul 11, 2025 | 81.50 | 82.40 | 74.95 | 76.35 | 76.35 | -5.10% | 9,158,271 |
| Jul 10, 2025 | 83.00 | 83.45 | 78.40 | 80.45 | 80.45 | -2.07% | 4,382,485 |
| Jul 9, 2025 | 80.05 | 84.75 | 78.60 | 82.15 | 82.15 | 1.29% | 2,846,872 |
| Jul 8, 2025 | 82.60 | 84.10 | 80.80 | 81.10 | 81.10 | -0.86% | 2,349,552 |
| Jul 7, 2025 | 84.30 | 84.30 | 80.60 | 81.80 | 81.80 | -3.54% | 3,944,441 |
| Jul 4, 2025 | 83.95 | 86.70 | 81.35 | 84.80 | 84.80 | 2.17% | 4,864,524 |
| Jul 3, 2025 | 78.85 | 85.30 | 77.90 | 83.00 | 83.00 | 6.27% | 7,344,629 |
| Jul 2, 2025 | 78.00 | 79.95 | 76.10 | 78.10 | 78.10 | 2.09% | 4,107,485 |
| Jun 30, 2025 | 77.45 | 78.35 | 74.10 | 76.50 | 76.50 | -1.23% | 4,318,554 |
| Jun 27, 2025 | 79.95 | 81.30 | 75.00 | 77.45 | 77.45 | -2.39% | 6,079,742 |
| Jun 26, 2025 | 77.45 | 79.60 | 75.00 | 79.35 | 79.35 | 0.70% | 4,661,552 |
| Jun 25, 2025 | 77.60 | 80.00 | 76.70 | 78.80 | 78.80 | 2.34% | 4,757,029 |
| Jun 24, 2025 | 72.00 | 77.90 | 72.00 | 77.00 | 77.00 | 6.50% | 6,200,306 |
| Jun 23, 2025 | 71.60 | 72.70 | 67.80 | 72.30 | 72.30 | 0.07% | 5,520,957 |
| Jun 20, 2025 | 71.65 | 72.90 | 69.40 | 72.25 | 72.25 | 2.34% | 4,769,120 |