Ascentage Pharma Group International (HKG:6855)
Hong Kong · Delayed Price · Currency is HKD 72.00
+0.25 (0.35%)
Aug 1, 2025, 4:08 PM HKT
HKG:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.90 | 76.80 | 71.30 | 72.25 | 72.25 | 0.35% | 4,939,188 |
| 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 |
| Jun 19, 2025 | 70.00 | 72.35 | 67.90 | 70.60 | 70.60 | 0.50% | 6,876,696 |
| Jun 18, 2025 | 62.00 | 71.80 | 61.65 | 70.25 | 70.25 | 12.04% | 8,665,482 |
| Jun 17, 2025 | 64.30 | 66.55 | 61.00 | 62.70 | 62.70 | -0.79% | 6,152,445 |
| Jun 16, 2025 | 63.30 | 63.50 | 61.00 | 63.20 | 63.20 | 1.36% | 4,260,300 |
| Jun 13, 2025 | 63.00 | 63.80 | 59.50 | 62.35 | 62.35 | -0.72% | 7,220,062 |
| Jun 12, 2025 | 59.50 | 64.30 | 58.95 | 62.80 | 62.80 | 5.63% | 6,155,643 |
| Jun 11, 2025 | 59.40 | 59.80 | 57.20 | 59.45 | 59.45 | 0.08% | 3,330,370 |
| Jun 10, 2025 | 58.90 | 60.25 | 57.50 | 59.40 | 59.40 | 0.93% | 4,941,046 |
| Jun 9, 2025 | 55.65 | 59.55 | 55.00 | 58.85 | 58.85 | 6.23% | 5,762,547 |
| Jun 6, 2025 | 55.05 | 55.45 | 53.50 | 55.40 | 55.40 | 0.82% | 3,208,026 |
| Jun 5, 2025 | 56.00 | 56.15 | 53.55 | 54.95 | 54.95 | -0.54% | 3,317,200 |
| Jun 4, 2025 | 54.00 | 56.20 | 53.80 | 55.25 | 55.25 | 3.46% | 5,236,835 |
| Jun 3, 2025 | 50.00 | 54.55 | 48.75 | 53.40 | 53.40 | 8.65% | 6,022,814 |
| Jun 2, 2025 | 49.95 | 49.95 | 47.10 | 49.15 | 49.15 | -1.99% | 918,200 |
| May 30, 2025 | 50.70 | 51.55 | 49.35 | 50.15 | 50.15 | 0.10% | 3,638,367 |
| May 29, 2025 | 48.10 | 50.70 | 48.00 | 50.10 | 50.10 | 3.94% | 2,979,570 |
| May 28, 2025 | 49.40 | 49.55 | 47.40 | 48.20 | 48.20 | -1.23% | 1,821,400 |
| May 27, 2025 | 48.00 | 50.60 | 47.95 | 48.80 | 48.80 | 0.93% | 2,309,971 |
| May 26, 2025 | 51.50 | 51.55 | 48.00 | 48.35 | 48.35 | -4.35% | 3,091,400 |
| May 23, 2025 | 50.60 | 53.20 | 49.90 | 50.55 | 50.55 | 3.69% | 6,582,322 |