Austar Lifesciences Limited (HKG:6118)
Hong Kong
· Delayed Price · Currency is HKD 0.720
+0.010 (1.41%)
Mar 10, 2026, 4:08 PM HKT
Austar Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.71 | 0.74 | 0.71 | 0.74 | - | 4.23% | 113,000 |
| Mar 9, 2026 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | -4.05% | 141,000 |
| Mar 6, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -5.13% | 106,000 |
| Mar 5, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 6.85% | 120,000 |
| Mar 4, 2026 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -6.41% | 34,000 |
| Mar 3, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 2.63% | 21,000 |
| Mar 2, 2026 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | -2.56% | 99,000 |
| Feb 27, 2026 | 0.81 | 0.81 | 0.72 | 0.78 | 0.78 | 2.63% | 217,000 |
| Feb 26, 2026 | 0.73 | 0.77 | 0.70 | 0.76 | 0.76 | -3.80% | 883,000 |
| Feb 25, 2026 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -5.95% | 424,000 |
| Feb 24, 2026 | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | - | 32,000 |
| Feb 23, 2026 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 70,000 |
| Feb 20, 2026 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 2.47% | 63,000 |
| Feb 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Feb 13, 2026 | 0.80 | 0.82 | 0.80 | 0.81 | 0.81 | -2.41% | 66,000 |
| Feb 12, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 2.47% | 13,000 |
| Feb 11, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | - | 121,000 |
| Feb 10, 2026 | 0.80 | 0.84 | 0.78 | 0.81 | 0.81 | - | 461,000 |
| Feb 9, 2026 | 0.85 | 0.88 | 0.79 | 0.81 | 0.81 | 1.25% | 313,000 |
| Feb 6, 2026 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -4.76% | 122,000 |
| Feb 5, 2026 | 0.83 | 0.83 | 0.82 | 0.84 | 0.84 | 2.44% | 84,000 |
| Feb 4, 2026 | 0.84 | 0.89 | 0.79 | 0.82 | 0.82 | -2.38% | 184,000 |
| Feb 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | 32,000 |
| Feb 2, 2026 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 296,000 |
| Jan 30, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -4.65% | 166,000 |
| Jan 29, 2026 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -2.27% | 373,000 |
| Jan 28, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -1.12% | 41,000 |
| Jan 27, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | - | 56,000 |
| Jan 26, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 46,000 |
| Jan 23, 2026 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 2.25% | 224,000 |
| Jan 22, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -3.26% | 86,000 |
| Jan 21, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 82,000 |
| Jan 20, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 109,000 |
| Jan 19, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | -4.26% | 304,000 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.90 | 0.94 | 0.94 | -4.08% | 260,000 |
| Jan 15, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 59,000 |
| Jan 14, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 131,000 |
| Jan 13, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | - | 38,000 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.02% | 203,000 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.01% | 68,000 |
| Jan 8, 2026 | 0.92 | 1.08 | 0.92 | 0.99 | 0.99 | 4.21% | 59,000 |
| Jan 7, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 58,000 |
| Jan 6, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 3.26% | 30,000 |
| Jan 5, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 3.37% | 521,000 |
| Jan 2, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 2.30% | 186,000 |
| Dec 31, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -3.33% | 78,000 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 56,061 |
| Dec 29, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -4.26% | 39,000 |
| Dec 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 40,000 |
| Dec 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 30,000 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 12,000 |
| Dec 19, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | - | 33,000 |
| Dec 18, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | - | 83,000 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | 1.05% | 90,000 |
| Dec 16, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | -2.06% | 99,000 |
| Dec 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Dec 12, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 59,000 |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,000 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -2.04% | 8,000 |
| Dec 9, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 8,000 |
| Dec 8, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 35,000 |
| Dec 5, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.03% | 122,000 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.96% | 62,000 |
| Dec 3, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | 6.32% | 386,000 |
| Dec 2, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -4.04% | 69,000 |
| Dec 1, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.13% | 16,000 |
| Nov 28, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | -4.95% | 33,000 |
| Nov 27, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.02% | 87,000 |
| Nov 26, 2025 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | 2.06% | 133,000 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 3.19% | 56,000 |
| Nov 24, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 66,000 |
| Nov 21, 2025 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -3.09% | 297,000 |
| Nov 20, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 103,000 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 18, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -1.01% | 34,000 |
| Nov 17, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 65,000 |
| Nov 14, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 108,000 |
| Nov 13, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | 661,000 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | - | 230,000 |
| Nov 11, 2025 | 1.08 | 1.10 | 0.99 | 1.04 | 1.04 | -7.14% | 1,327,000 |
| Nov 10, 2025 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 110,000 |
| Nov 7, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -7.76% | 464,000 |
| Nov 6, 2025 | 1.01 | 1.27 | 1.01 | 1.16 | 1.16 | 12.62% | 1,020,000 |
| Nov 5, 2025 | 1.03 | 1.06 | 1.00 | 1.03 | 1.03 | -4.63% | 681,000 |
| Nov 4, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 39,000 |
| Nov 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 31, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.57% | 72,000 |
| Oct 30, 2025 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | 0.90% | 188,000 |
| Oct 28, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | - | 104,000 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 321,000 |
| Oct 24, 2025 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 143,000 |
| Oct 23, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 86,000 |
| Oct 22, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 141,000 |
| Oct 21, 2025 | 1.26 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 371,000 |
| Oct 20, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 149,000 |
| Oct 17, 2025 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -3.17% | 537,000 |
| Oct 16, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | - | 235,000 |
| Oct 15, 2025 | 1.31 | 1.35 | 1.25 | 1.26 | 1.26 | -6.67% | 1,004,000 |
| Oct 14, 2025 | 1.40 | 1.42 | 1.29 | 1.35 | 1.35 | -4.93% | 718,000 |
| Oct 13, 2025 | 1.31 | 1.42 | 1.26 | 1.42 | 1.42 | 8.40% | 1,615,000 |