Ascletis Pharma Inc. (HKG:1672)
Hong Kong
· Delayed Price · Currency is HKD 16.51
-0.17 (-1.02%)
Apr 29, 2026, 4:08 PM HKT
Ascletis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.51 | 16.92 | 16.16 | 16.51 | 16.51 | -1.02% | 1,167,000 |
| Apr 28, 2026 | 17.91 | 18.50 | 16.50 | 16.68 | 16.68 | -6.87% | 3,332,000 |
| Apr 27, 2026 | 19.04 | 19.20 | 17.55 | 17.91 | 17.91 | -6.48% | 3,149,704 |
| Apr 24, 2026 | 17.98 | 19.39 | 17.90 | 19.15 | 19.15 | 5.28% | 3,244,000 |
| Apr 23, 2026 | 18.66 | 18.72 | 17.92 | 18.19 | 18.19 | -2.52% | 1,219,000 |
| Apr 22, 2026 | 17.90 | 18.75 | 17.87 | 18.66 | 18.66 | 2.58% | 2,156,314 |
| Apr 21, 2026 | 18.59 | 19.06 | 18.12 | 18.19 | 18.19 | -2.31% | 579,000 |
| Apr 20, 2026 | 18.48 | 19.86 | 17.80 | 18.62 | 18.62 | 0.76% | 3,104,949 |
| Apr 17, 2026 | 17.52 | 18.68 | 17.52 | 18.48 | 18.48 | 4.05% | 3,373,000 |
| Apr 16, 2026 | 17.84 | 18.26 | 17.00 | 17.76 | 17.76 | -0.50% | 2,016,782 |
| Apr 15, 2026 | 17.00 | 18.00 | 17.00 | 17.85 | 17.85 | 3.12% | 1,862,800 |
| Apr 14, 2026 | 17.49 | 17.60 | 16.90 | 17.31 | 17.31 | -1.09% | 1,240,000 |
| Apr 13, 2026 | 17.78 | 17.78 | 17.19 | 17.50 | 17.50 | -2.51% | 1,367,000 |
| Apr 10, 2026 | 17.72 | 18.26 | 17.53 | 17.95 | 17.95 | 0.96% | 2,053,000 |
| Apr 9, 2026 | 17.40 | 18.26 | 17.40 | 17.78 | 17.78 | 1.37% | 1,237,847 |
| Apr 8, 2026 | 17.00 | 17.67 | 16.36 | 17.54 | 17.54 | 3.30% | 2,728,139 |
| Apr 2, 2026 | 17.20 | 17.92 | 16.81 | 16.98 | 16.98 | 0.24% | 3,308,000 |
| Apr 1, 2026 | 17.04 | 17.64 | 16.66 | 16.94 | 16.94 | 1.80% | 3,146,000 |
| Mar 31, 2026 | 16.83 | 17.37 | 16.50 | 16.64 | 16.64 | -1.13% | 1,621,000 |
| Mar 30, 2026 | 16.15 | 16.91 | 16.15 | 16.83 | 16.83 | -0.18% | 1,082,693 |
| Mar 27, 2026 | 16.00 | 17.25 | 16.00 | 16.86 | 16.86 | 3.63% | 3,205,000 |
| Mar 26, 2026 | 14.50 | 16.34 | 14.46 | 16.27 | 16.27 | 12.67% | 9,218,028 |
| Mar 25, 2026 | 13.81 | 14.54 | 13.81 | 14.44 | 14.44 | 4.56% | 1,244,000 |
| Mar 24, 2026 | 13.10 | 13.94 | 13.10 | 13.81 | 13.81 | 5.34% | 854,355 |
| Mar 23, 2026 | 14.00 | 14.00 | 12.68 | 13.11 | 13.11 | -7.42% | 3,641,104 |
| Mar 20, 2026 | 14.39 | 14.93 | 14.01 | 14.16 | 14.16 | -2.68% | 1,434,000 |
| Mar 19, 2026 | 14.58 | 14.93 | 14.15 | 14.55 | 14.55 | -1.56% | 589,000 |
| Mar 18, 2026 | 14.87 | 15.31 | 14.70 | 14.78 | 14.78 | 0.14% | 1,177,000 |
| Mar 17, 2026 | 15.02 | 15.46 | 14.60 | 14.76 | 14.76 | -0.81% | 1,656,000 |
| Mar 16, 2026 | 14.90 | 14.95 | 14.15 | 14.88 | 14.88 | -0.13% | 1,989,350 |
| Mar 13, 2026 | 15.22 | 15.32 | 14.86 | 14.90 | 14.90 | -2.87% | 1,915,000 |
| Mar 12, 2026 | 15.50 | 15.50 | 14.82 | 15.34 | 15.34 | -0.20% | 1,043,000 |
| Mar 11, 2026 | 15.50 | 16.39 | 15.01 | 15.37 | 15.37 | 1.79% | 4,075,000 |
| Mar 10, 2026 | 15.00 | 15.70 | 13.88 | 15.10 | 15.10 | 2.51% | 2,162,800 |
| Mar 9, 2026 | 14.00 | 14.73 | 13.52 | 14.73 | 14.73 | 2.29% | 2,163,000 |
| Mar 6, 2026 | 14.34 | 14.91 | 14.21 | 14.40 | 14.40 | -1.44% | 3,579,596 |
| Mar 5, 2026 | 14.30 | 15.50 | 14.30 | 14.61 | 14.61 | 2.89% | 3,060,000 |
| Mar 4, 2026 | 14.30 | 14.83 | 13.85 | 14.20 | 14.20 | -1.53% | 3,414,000 |
| Mar 3, 2026 | 15.26 | 15.41 | 14.32 | 14.42 | 14.42 | -5.50% | 3,020,011 |
| Mar 2, 2026 | 15.52 | 15.91 | 15.25 | 15.26 | 15.26 | -3.17% | 1,616,400 |
| Feb 27, 2026 | 15.70 | 16.33 | 15.52 | 15.76 | 15.76 | 0.13% | 2,475,000 |
| Feb 26, 2026 | 16.30 | 16.77 | 15.71 | 15.74 | 15.74 | -4.95% | 2,455,000 |
| Feb 25, 2026 | 16.22 | 16.98 | 16.22 | 16.56 | 16.56 | 2.10% | 1,564,000 |
| Feb 24, 2026 | 16.72 | 16.72 | 15.94 | 16.22 | 16.22 | -3.85% | 2,342,700 |
| Feb 23, 2026 | 17.64 | 17.64 | 16.56 | 16.87 | 16.87 | -4.47% | 1,935,000 |
| Feb 20, 2026 | 16.60 | 17.90 | 16.50 | 17.66 | 17.66 | 6.39% | 2,826,000 |
| Feb 16, 2026 | 16.49 | 16.80 | 15.80 | 16.60 | 16.60 | 1.10% | 2,250,000 |
| Feb 13, 2026 | 16.80 | 16.80 | 16.20 | 16.42 | 16.42 | -2.49% | 1,381,000 |
| Feb 12, 2026 | 16.58 | 16.98 | 15.90 | 16.84 | 16.84 | 0.42% | 5,321,000 |
| Feb 11, 2026 | 17.73 | 18.64 | 16.56 | 16.77 | 16.77 | -2.16% | 9,218,611 |
| Feb 10, 2026 | 16.30 | 17.40 | 16.30 | 17.14 | 17.14 | 5.15% | 5,088,511 |
| Feb 9, 2026 | 15.52 | 16.68 | 15.52 | 16.30 | 16.30 | 7.24% | 5,209,200 |
| Feb 6, 2026 | 13.75 | 15.50 | 13.12 | 15.20 | 15.20 | 10.55% | 7,788,834 |
| Feb 5, 2026 | 13.71 | 14.19 | 13.21 | 13.75 | 13.75 | -1.50% | 2,274,011 |
| Feb 4, 2026 | 13.08 | 14.00 | 13.00 | 13.96 | 13.96 | 6.73% | 3,328,000 |
| Feb 3, 2026 | 12.67 | 13.89 | 12.67 | 13.08 | 13.08 | 3.07% | 3,503,000 |
| Feb 2, 2026 | 13.60 | 13.60 | 12.48 | 12.69 | 12.69 | -8.04% | 3,187,011 |
| Jan 30, 2026 | 13.80 | 14.14 | 13.02 | 13.80 | 13.80 | 1.62% | 2,114,000 |
| Jan 29, 2026 | 13.25 | 13.80 | 13.10 | 13.58 | 13.58 | 2.49% | 1,276,000 |
| Jan 28, 2026 | 13.51 | 13.69 | 13.03 | 13.25 | 13.25 | -1.92% | 1,719,000 |
| Jan 27, 2026 | 13.77 | 13.78 | 13.33 | 13.51 | 13.51 | -1.96% | 948,000 |
| Jan 26, 2026 | 14.44 | 14.58 | 13.18 | 13.78 | 13.78 | -3.50% | 1,861,000 |
| Jan 23, 2026 | 12.90 | 14.38 | 12.90 | 14.28 | 14.28 | 6.57% | 3,988,500 |
| Jan 22, 2026 | 13.45 | 13.92 | 13.20 | 13.40 | 13.40 | -0.89% | 1,472,257 |
| Jan 21, 2026 | 13.57 | 14.10 | 13.22 | 13.52 | 13.52 | -0.37% | 2,144,000 |
| Jan 20, 2026 | 12.90 | 13.79 | 12.80 | 13.57 | 13.57 | 5.19% | 4,199,700 |
| Jan 19, 2026 | 13.14 | 13.14 | 12.73 | 12.90 | 12.90 | -3.59% | 1,154,000 |
| Jan 16, 2026 | 13.87 | 13.88 | 13.14 | 13.38 | 13.38 | -3.53% | 2,053,000 |
| Jan 15, 2026 | 13.55 | 13.98 | 13.30 | 13.87 | 13.87 | 2.44% | 4,072,000 |
| Jan 14, 2026 | 12.94 | 13.66 | 12.86 | 13.54 | 13.54 | 5.21% | 3,987,000 |
| Jan 13, 2026 | 12.88 | 13.16 | 12.66 | 12.87 | 12.87 | 3.29% | 2,462,000 |
| Jan 12, 2026 | 12.70 | 12.89 | 12.20 | 12.46 | 12.46 | -1.03% | 1,524,000 |
| Jan 9, 2026 | 12.50 | 12.70 | 12.12 | 12.59 | 12.59 | 0.56% | 1,479,700 |
| Jan 8, 2026 | 12.39 | 12.78 | 12.03 | 12.52 | 12.52 | 1.05% | 2,844,000 |
| Jan 7, 2026 | 11.96 | 12.53 | 11.96 | 12.39 | 12.39 | 3.25% | 2,358,736 |
| Jan 6, 2026 | 12.42 | 12.51 | 11.88 | 12.00 | 12.00 | -2.68% | 3,353,200 |
| Jan 5, 2026 | 11.65 | 12.72 | 11.65 | 12.33 | 12.33 | 7.03% | 3,026,000 |
| Jan 2, 2026 | 11.39 | 11.69 | 11.30 | 11.52 | 11.52 | 1.14% | 1,341,000 |
| Dec 31, 2025 | 11.50 | 11.53 | 11.08 | 11.39 | 11.39 | -1.39% | 1,841,000 |
| Dec 30, 2025 | 12.13 | 12.18 | 11.40 | 11.55 | 11.55 | -5.02% | 3,660,793 |
| Dec 29, 2025 | 12.61 | 12.66 | 12.11 | 12.16 | 12.16 | -3.57% | 2,078,000 |
| Dec 24, 2025 | 12.40 | 12.72 | 12.20 | 12.61 | 12.61 | 1.69% | 984,000 |
| Dec 23, 2025 | 12.51 | 12.79 | 12.21 | 12.40 | 12.40 | -0.88% | 2,579,057 |
| Dec 22, 2025 | 12.50 | 12.65 | 12.01 | 12.51 | 12.51 | -3.77% | 2,969,000 |
| Dec 19, 2025 | 12.58 | 13.00 | 12.29 | 13.00 | 13.00 | 2.93% | 5,021,000 |
| Dec 18, 2025 | 13.20 | 13.20 | 12.43 | 12.63 | 12.63 | -3.81% | 1,932,000 |
| Dec 17, 2025 | 12.92 | 13.20 | 12.52 | 13.13 | 13.13 | 1.31% | 2,599,000 |
| Dec 16, 2025 | 12.85 | 13.60 | 12.80 | 12.96 | 12.96 | 0.08% | 7,340,021 |
| Dec 15, 2025 | 13.66 | 14.33 | 12.87 | 12.95 | 12.95 | -10.81% | 5,287,300 |
| Dec 12, 2025 | 15.20 | 15.21 | 14.34 | 14.52 | 14.52 | -3.20% | 5,162,546 |
| Dec 11, 2025 | 15.94 | 16.06 | 14.90 | 15.00 | 15.00 | -5.48% | 5,186,505 |
| Dec 10, 2025 | 16.73 | 16.74 | 15.13 | 15.87 | 15.87 | -6.15% | 11,032,476 |
| Dec 9, 2025 | 16.47 | 17.78 | 16.39 | 16.91 | 16.91 | 18.00% | 40,642,800 |
| Dec 8, 2025 | 13.40 | 14.38 | 13.20 | 14.33 | 14.33 | 4.98% | 4,372,000 |
| Dec 5, 2025 | 13.30 | 13.75 | 13.08 | 13.65 | 13.65 | 3.33% | 2,876,000 |
| Dec 4, 2025 | 12.33 | 13.23 | 12.30 | 13.21 | 13.21 | 11.10% | 5,144,000 |
| Dec 3, 2025 | 13.30 | 13.30 | 11.68 | 11.89 | 11.89 | -12.51% | 14,230,700 |
| Dec 2, 2025 | 14.54 | 14.61 | 13.45 | 13.59 | 13.59 | -6.53% | 3,353,744 |
| Dec 1, 2025 | 14.65 | 14.84 | 14.23 | 14.54 | 14.54 | -0.62% | 3,060,000 |
| Nov 28, 2025 | 15.00 | 15.08 | 14.34 | 14.63 | 14.63 | -0.81% | 3,799,051 |