Ascentage Pharma Group International: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06855  2019-10-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 53.60 53.45 53.60 1,927,312,007 53.60 53.45 53.60 52.85 65.00 33,051,856 58.312 -16.45%
2025-11-28 0 20 64.15 64.15 64.20 2,369,269,495 64.15 64.15 64.20 60.20 69.35 36,793,890 64.393 -3.53%
2025-10-31 0 20 66.50 66.45 66.50 2,894,421,375 66.50 66.45 66.50 63.95 79.30 41,956,513 68.986 -13.69%
2025-09-30 0 22 77.05 76.95 77.05 5,018,375,543 77.05 76.95 77.05 71.20 84.30 65,021,930 77.180 -7.34%
2025-08-29 0 21 83.15 83.00 83.15 8,335,116,626 83.15 83.00 83.15 70.50 95.35 100,745,953 82.734 15.49%
2025-07-31 0 22 72.00 71.95 72.00 12,037,221,960 72.00 71.95 72.00 70.00 86.70 159,373,027 75.529 -5.88%
2025-06-30 0 21 76.50 76.45 76.50 7,106,228,699 76.50 76.45 76.50 47.10 81.30 108,351,326 65.585 52.54%
2025-05-30 0 20 50.15 50.05 50.15 3,499,448,076 50.15 50.05 50.15 42.40 53.20 73,673,467 47.499 2.14%
2025-04-30 0 19 49.10 49.05 49.10 4,395,110,638 49.10 49.05 49.10 31.35 52.65 105,040,665 41.842 15.94%
2025-03-31 0 21 42.35 42.35 42.40 2,714,827,495 42.35 42.35 42.40 36.00 44.30 69,841,119 38.871 12.78%
2025-02-28 0 20 37.55 37.55 37.60 2,946,918,635 37.55 37.55 37.60 33.80 42.45 78,142,080 37.712 10.60%
2025-01-28 0 19 33.95 33.90 33.95 2,929,184,132 33.95 33.90 33.95 33.75 45.40 75,572,397 38.760 -25.30%
2024-12-31 0 20 45.45 45.45 45.55 1,645,123,686 45.45 45.45 45.55 37.75 46.75 39,286,361 41.875 5.33%
2024-11-29 0 21 43.15 43.15 43.30 1,440,822,702 43.15 43.15 43.30 40.20 46.90 33,387,016 43.155 -0.12%
2024-10-31 0 21 43.20 43.20 43.30 2,176,176,776 43.20 43.20 43.30 39.00 48.85 49,534,921 43.932 4.73%
2024-09-30 0 19 41.25 41.25 41.45 2,065,507,275 41.25 41.25 41.45 31.55 41.80 54,880,833 37.636 24.43%
2024-08-30 0 22 33.15 33.15 33.20 854,706,534 33.15 33.15 33.20 26.05 34.35 27,974,797 30.553 20.99%
2024-07-31 0 22 27.40 27.40 27.45 637,660,601 27.40 27.40 27.45 25.30 30.10 22,952,240 27.782 7.24%
2024-06-28 0 19 25.55 25.50 25.55 1,056,936,104 25.55 25.50 25.55 17.30 29.80 43,444,062 24.329 43.54%
2024-05-31 0 21 17.80 17.80 17.86 456,006,935 17.80 17.80 17.86 16.94 21.65 23,732,530 19.214 -0.45%
2024-04-30 0 20 17.88 17.82 17.88 448,734,696 17.88 17.82 17.88 15.42 18.94 25,783,260 17.404 0.68%
2024-03-28 0 20 17.76 17.60 17.76 855,728,254 17.76 17.60 17.76 17.30 26.00 38,353,791 22.311 -31.43%
2024-02-29 0 19 25.90 25.85 25.90 466,337,452 25.90 25.85 25.90 20.75 27.15 19,392,932 24.047 12.61%
2024-01-31 0 22 23.00 22.85 23.00 685,711,079 23.00 22.85 23.00 22.35 28.00 27,022,900 25.375 -15.75%
2023-12-29 0 19 27.30 27.20 27.30 623,100,076 27.30 27.20 27.30 23.00 27.70 24,454,915 25.480 6.85%
2023-11-30 0 22 25.55 25.50 25.60 900,298,891 25.55 25.50 25.60 24.20 28.00 34,438,793 26.142 0.59%
2023-10-31 0 20 25.40 25.25 25.40 463,636,895 25.40 25.25 25.40 19.30 25.80 20,253,771 22.891 21.53%
2023-09-29 0 19 20.90 20.75 20.90 409,275,731 20.90 20.75 20.90 20.25 24.20 18,426,968 22.211 -13.46%
2023-08-31 0 23 24.15 23.95 24.15 1,069,328,584 24.15 23.95 24.15 22.05 28.15 42,730,940 25.025 1.26%
2023-07-31 0 20 23.85 23.70 23.85 426,758,202 23.85 23.70 23.85 20.40 24.45 18,982,779 22.481 13.03%
2023-06-30 0 21 21.10 21.05 21.10 437,317,092 21.10 21.05 21.10 18.54 22.70 21,075,787 20.750 3.43%
2023-05-31 0 21 20.40 20.25 20.40 471,382,135 20.40 20.25 20.40 18.92 22.80 22,830,755 20.647 -10.92%
2023-04-28 0 17 22.90 22.75 22.90 521,051,583 22.90 22.75 22.90 21.30 27.25 21,723,513 23.986 2.46%
2023-03-31 0 23 22.35 22.30 22.35 1,061,401,714 22.35 22.30 22.35 21.55 26.45 45,340,857 23.409 -10.42%
2023-02-28 0 20 24.95 24.95 25.00 1,562,638,282 24.95 24.95 25.00 23.80 34.45 55,169,177 28.324 -16.69%
2023-01-31 0 18 29.95 29.75 29.95 2,354,278,341 29.95 29.75 29.95 23.45 32.20 89,225,882 26.386 16.54%
2022-12-30 0 20 25.70 25.55 25.70 796,604,419 25.70 25.55 25.70 20.50 26.40 33,476,033 23.796 17.08%
2022-11-30 0 22 21.95 21.90 21.95 805,535,485 21.95 21.90 21.95 15.20 23.05 42,708,983 18.861 40.52%
2022-10-31 0 20 15.62 15.46 15.62 204,049,142 15.62 15.46 15.62 11.24 16.92 14,437,777 14.133 31.93%
2022-09-30 0 21 11.84 11.84 11.92 194,371,310 11.84 11.84 11.92 11.62 16.96 13,331,754 14.580 -27.98%
2022-08-31 0 23 16.44 16.36 16.44 212,474,835 16.44 16.36 16.44 14.66 17.70 13,164,977 16.139 2.62%
2022-07-29 0 20 16.02 16.02 16.14 357,520,708 16.02 16.02 16.14 15.52 22.45 19,805,204 18.052 -24.79%
2022-06-30 0 21 21.30 21.20 21.30 452,064,303 21.30 21.20 21.30 15.94 22.40 24,171,985 18.702 22.27%
2022-05-31 0 20 17.42 17.40 17.42 456,091,143 17.42 17.40 17.42 11.16 17.46 31,816,588 14.335 28.85%
2022-04-29 0 18 13.52 13.46 13.52 212,102,130 13.52 13.46 13.52 12.18 18.10 14,423,017 14.706 -19.91%
2022-03-31 0 23 16.88 16.88 16.92 707,169,020 16.88 16.88 16.92 11.28 18.90 45,900,952 15.406 -7.66%
2022-02-28 0 17 18.28 18.14 18.28 435,542,109 18.28 18.14 18.28 17.28 21.70 22,093,800 19.713 -9.05%
2022-01-31 0 21 20.10 20.10 20.20 637,657,584 20.10 20.10 20.20 19.00 28.85 25,332,115 25.172 -28.72%
2021-12-31 0 22 28.20 27.40 28.25 649,190,697 28.20 27.40 28.25 24.30 32.90 23,992,021 27.059 -13.23%
2021-11-30 0 22 32.50 32.35 32.50 834,380,270 32.50 32.35 32.50 26.10 38.00 26,703,784 31.246 12.26%
2021-10-29 0 18 28.95 28.85 28.95 496,019,657 28.95 28.85 28.95 27.35 35.15 15,769,900 31.454 -16.21%
2021-09-30 0 21 34.55 34.45 34.55 613,495,713 34.55 34.45 34.55 32.20 41.50 16,657,156 36.831 -10.49%
2021-08-31 0 22 38.60 38.45 38.60 1,056,434,265 38.60 38.45 38.60 34.80 46.50 26,094,370 40.485 -15.26%
2021-07-30 0 21 45.55 45.50 45.55 2,886,074,525 45.55 45.50 45.55 41.50 58.20 58,509,064 49.327 -3.09%
2021-06-30 0 21 47.00 47.00 47.10 1,597,823,615 47.00 47.00 47.10 40.20 49.60 35,480,538 45.034 -1.47%
2021-05-31 0 20 47.70 47.60 47.70 2,701,710,786 47.70 47.60 47.70 37.20 51.90 58,561,130 46.135 25.53%
2021-04-30 0 19 38.00 38.00 38.10 991,700,458 38.00 38.00 38.10 30.00 41.90 28,183,261 35.188 25.21%
2021-03-31 0 23 30.35 30.20 30.35 1,207,552,864 30.35 30.20 30.35 29.20 38.20 36,632,084 32.964 -11.13%
2021-02-26 0 18 34.15 34.00 34.15 4,258,349,508 34.15 34.00 34.15 33.15 50.70 99,804,742 42.667 -17.81%
2021-01-29 0 20 41.55 41.55 41.70 2,155,097,505 41.55 41.55 41.70 34.40 54.70 47,792,168 45.093 7.92%
2020-12-31 0 22 38.50 38.50 38.75 462,424,575 38.50 38.50 38.75 26.70 39.45 13,855,411 33.375 44.74%
2020-11-30 0 21 26.60 26.45 26.60 122,513,837 26.60 26.45 26.60 24.60 28.65 4,722,500 25.943 -2.21%
2020-10-30 0 18 27.20 27.20 27.25 89,297,010 27.20 27.20 27.25 25.85 30.65 3,141,750 28.423 -4.39%
2020-09-30 0 22 28.45 28.10 28.45 232,696,357 28.45 28.10 28.45 26.35 35.15 7,747,210 30.036 -15.07%
2020-08-31 0 21 33.50 33.25 33.50 377,779,479 33.50 33.25 33.50 31.30 39.05 10,536,300 35.855 5.51%
2020-07-31 0 22 31.75 31.75 31.80 1,419,855,664 31.75 31.75 31.80 31.15 51.20 35,354,759 40.160 -32.73%
2020-06-30 0 21 47.20 47.05 47.20 1,100,417,030 47.20 47.05 47.20 27.90 49.90 27,687,454 39.744 63.32%
2020-05-29 0 20 28.90 28.50 28.90 177,637,590 28.90 28.50 28.90 26.20 33.50 6,085,992 29.188 -12.42%
2020-04-29 0 19 33.00 33.00 33.10 74,726,165 33.00 33.00 33.10 21.50 33.10 2,720,700 27.466 47.32%
2020-03-31 0 22 22.40 22.20 22.40 49,650,173 22.40 22.20 22.40 19.80 30.00 1,994,500 24.894 -15.47%
2020-02-28 0 20 26.50 26.35 26.50 36,119,151 26.50 26.35 26.50 26.15 29.45 1,313,080 27.507 -0.93%
2020-01-31 0 20 26.75 26.75 26.85 63,336,785 26.75 26.75 26.85 26.00 31.85 2,219,400 28.538 -10.83%
2019-12-31 0 20 30.00 29.95 30.00 60,766,297 30.00 29.95 30.00 29.70 35.20 1,929,000 31.501 -9.77%
2019-11-29 0 21 33.25 33.15 33.25 228,523,670 33.25 33.15 33.25 32.80 39.80 6,271,400 36.439 -4.32%
2019-10-31 0 4 34.75 34.65 34.75 727,690,455 34.75 34.65 34.75 34.50 53.60 16,876,678 43.118

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top