Aceso Life Science Group Limited (HKG:0474)
Hong Kong
· Delayed Price · Currency is HKD 0.119
-0.001 (-0.83%)
Mar 10, 2026, 9:59 AM HKT
Aceso Life Science Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 21,549,960 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 4, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 0.84% | 2,046,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | - |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.44% | 240,000 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 1,291,666 |
| Feb 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | 1,239,600 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 834,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.36% | 396,000 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.79% | 1,634,693 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.33% | 12,000 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.88% | 216,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 355,666 |
| Feb 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.17% | 18,492,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 1,272,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 156,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 42,000 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 377,100 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 61,900 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.67% | 5,562,000 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,586,000 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 107,720,400 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 22,170,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 35,790,700 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 182,370,000 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,834,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,588,440 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 129,080 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,620,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,638,000 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,384,000 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,397,342 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,448,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 15,680,493 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1,054,800 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 1,650,000 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 927,400 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 4,020,000 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 3,986,500 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,550,000 |
| Jan 2, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 7.14% | 5,143,600 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 2,550,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 1,146,000 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.89% | 1,584,513 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -7.83% | 4,209,348 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 405,800 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 78,000 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,768,190 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,488,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 431,100 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 2,844,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 360,000 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 2,519,000 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.62% | 1,076,500 |
| Dec 8, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.17% | 12,402,000 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 1,890,000 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 10,602,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,690,000 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,586,000 |
| Nov 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,657,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.25% | 33,296,200 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 6.67% | 17,482,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 13,257,700 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,096,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,592,000 |
| Nov 20, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.26% | 19,036,100 |
| Nov 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 4,437,300 |
| Nov 18, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 10.58% | 8,688,000 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.45% | 5,460,000 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,302,000 |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,429,982 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 2,514,000 |
| Nov 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.75% | 113,970,000 |
| Nov 10, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 17.20% | 87,697,400 |
| Nov 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.33% | 2,040,000 |
| Nov 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 4,609,600 |
| Nov 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.13% | 5,106,000 |
| Nov 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.88% | 8,700,000 |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 630,000 |
| Oct 31, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 1,968,000 |
| Oct 30, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 3,091,540 |
| Oct 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 53,781,400 |
| Oct 27, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 4.04% | 5,508,000 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.71% | 12,543,100 |
| Oct 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -3.67% | 5,238,000 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 5,541,400 |
| Oct 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.56% | 18,843,600 |
| Oct 20, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.80% | 12,361,700 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 18,964,400 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.17% | 15,205,340 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 6.42% | 19,432,200 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.40% | 30,332,500 |
| Oct 13, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 27.96% | 82,639,400 |
| Oct 10, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 27.40% | 62,628,660 |