Ascentage Pharma Group International (HKG:6855)
Hong Kong · Delayed Price · Currency is HKD 66.10
-1.60 (-2.36%)
Oct 28, 2025, 4:08 PM HKT
HKG:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 68.10 | 68.10 | 65.00 | 66.10 | 66.10 | -2.36% | 1,338,735 |
| Oct 27, 2025 | 68.70 | 69.95 | 66.65 | 67.70 | 67.70 | -0.51% | 2,186,400 |
| Oct 24, 2025 | 65.15 | 68.30 | 64.70 | 68.05 | 68.05 | 3.89% | 2,869,100 |
| Oct 23, 2025 | 67.05 | 67.50 | 64.20 | 65.50 | 65.50 | -3.11% | 3,024,650 |
| Oct 22, 2025 | 69.10 | 69.10 | 66.30 | 67.60 | 67.60 | -1.74% | 2,385,200 |
| Oct 21, 2025 | 68.50 | 69.40 | 67.50 | 68.80 | 68.80 | 0.81% | 1,551,100 |
| Oct 20, 2025 | 69.95 | 70.05 | 67.00 | 68.25 | 68.25 | 0.15% | 2,485,300 |
| Oct 17, 2025 | 73.20 | 73.20 | 68.00 | 68.15 | 68.15 | -6.00% | 1,970,792 |
| Oct 16, 2025 | 71.00 | 74.65 | 71.00 | 72.50 | 72.50 | 2.40% | 2,093,600 |
| Oct 15, 2025 | 67.70 | 70.95 | 66.90 | 70.80 | 70.80 | 5.75% | 2,549,333 |
| Oct 14, 2025 | 72.00 | 72.60 | 66.55 | 66.95 | 66.95 | -5.90% | 3,772,100 |
| Oct 13, 2025 | 70.55 | 72.00 | 69.10 | 71.15 | 71.15 | -1.86% | 3,219,600 |
| Oct 10, 2025 | 73.60 | 75.10 | 72.35 | 72.50 | 72.50 | -1.49% | 2,469,000 |
| Oct 9, 2025 | 78.70 | 78.90 | 73.30 | 73.60 | 73.60 | -5.76% | 2,774,200 |
| Oct 8, 2025 | 76.90 | 79.30 | 76.45 | 78.10 | 78.10 | 0.64% | 444,300 |
| Oct 6, 2025 | 75.90 | 77.90 | 75.15 | 77.60 | 77.60 | 1.04% | 195,300 |
| Oct 3, 2025 | 78.35 | 78.35 | 76.20 | 76.80 | 76.80 | -2.04% | 239,100 |
| Oct 2, 2025 | 77.05 | 78.50 | 75.80 | 78.40 | 78.40 | 1.75% | 463,268 |
| Sep 30, 2025 | 75.80 | 78.55 | 75.30 | 77.05 | 77.05 | 2.53% | 2,354,699 |
| Sep 29, 2025 | 73.00 | 76.15 | 72.05 | 75.15 | 75.15 | 3.37% | 2,063,546 |
| Sep 26, 2025 | 72.90 | 73.80 | 71.75 | 72.70 | 72.70 | -2.42% | 2,280,893 |
| Sep 25, 2025 | 73.45 | 74.90 | 72.70 | 74.50 | 74.50 | 2.05% | 2,696,320 |
| Sep 24, 2025 | 74.55 | 74.80 | 72.70 | 73.00 | 73.00 | -2.08% | 2,371,100 |
| Sep 23, 2025 | 74.55 | 75.30 | 72.55 | 74.55 | 74.55 | -1.00% | 2,347,686 |
| Sep 22, 2025 | 75.80 | 76.50 | 74.30 | 75.30 | 75.30 | 0.07% | 1,583,937 |
| Sep 19, 2025 | 77.45 | 77.45 | 73.65 | 75.25 | 75.25 | -2.15% | 3,217,700 |
| Sep 18, 2025 | 76.20 | 77.50 | 75.00 | 76.90 | 76.90 | 0.98% | 1,684,200 |
| Sep 17, 2025 | 77.45 | 77.45 | 73.85 | 76.15 | 76.15 | -0.78% | 2,924,157 |
| Sep 16, 2025 | 75.95 | 77.15 | 75.45 | 76.75 | 76.75 | 0.79% | 2,196,558 |
| Sep 15, 2025 | 78.95 | 78.95 | 75.95 | 76.15 | 76.15 | -3.97% | 2,860,000 |
| Sep 12, 2025 | 78.70 | 80.20 | 78.00 | 79.30 | 79.30 | 2.26% | 3,096,400 |
| Sep 11, 2025 | 72.05 | 79.25 | 71.20 | 77.55 | 77.55 | -1.71% | 7,527,926 |
| Sep 10, 2025 | 80.25 | 81.50 | 78.60 | 78.90 | 78.90 | -1.68% | 2,399,503 |
| Sep 9, 2025 | 80.05 | 81.00 | 77.45 | 80.25 | 80.25 | -1.23% | 2,852,494 |
| Sep 8, 2025 | 80.65 | 83.15 | 79.20 | 81.25 | 81.25 | 2.39% | 4,182,178 |
| Sep 5, 2025 | 75.50 | 80.60 | 75.50 | 79.35 | 79.35 | 5.73% | 3,550,527 |
| Sep 4, 2025 | 80.95 | 80.95 | 74.80 | 75.05 | 75.05 | -6.83% | 5,466,300 |
| Sep 3, 2025 | 82.40 | 82.90 | 79.60 | 80.55 | 80.55 | -2.19% | 2,321,874 |
| Sep 2, 2025 | 84.00 | 84.30 | 80.85 | 82.35 | 82.35 | -1.08% | 2,152,400 |
| Sep 1, 2025 | 83.15 | 83.75 | 81.45 | 83.25 | 83.25 | 0.12% | 2,909,732 |
| 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 |