Skip to main content
Austar Lifesciences Limited (HKG:6118)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.770
-0.030 (-3.75%)
Apr 28, 2026, 4:08 PM HKT

Austar Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.800.800.750.770.77-3.75%260,000
Apr 27, 20260.780.800.780.800.80-60,000
Apr 24, 20260.780.800.750.800.80-122,000
Apr 23, 20260.800.800.790.800.80-3.61%56,000
Apr 22, 20260.800.830.790.830.83-79,000
Apr 21, 20260.800.830.800.830.832.47%116,000
Apr 20, 20260.810.810.790.810.81-249,000
Apr 17, 20260.810.810.780.810.81-126,000
Apr 16, 20260.900.900.800.810.81-4.71%557,000
Apr 15, 20260.780.960.780.850.856.25%206,000
Apr 14, 20260.800.800.800.800.80-13,000
Apr 13, 20260.800.800.790.800.80-49,000
Apr 10, 20260.810.810.800.800.80-4.76%160,000
Apr 9, 20260.810.840.810.840.842.44%12,000
Apr 8, 20260.810.820.800.820.822.50%54,000
Apr 2, 20260.780.850.780.800.80-88,000
Apr 1, 20260.810.820.800.800.80-2.44%1,607,000
Mar 31, 20260.800.840.790.820.821.23%487,000
Mar 30, 20260.820.830.800.810.81-734,000
Mar 27, 20260.700.970.700.810.8112.50%1,954,000
Mar 26, 20260.720.720.710.720.72-64,000
Mar 25, 20260.740.750.700.720.72-59,000
Mar 24, 20260.670.720.660.720.727.46%234,000
Mar 23, 20260.700.700.670.670.67-6.94%283,000
Mar 20, 20260.700.700.690.720.722.86%113,000
Mar 19, 20260.710.710.700.700.70-1.41%40,000
Mar 18, 20260.750.750.710.710.71-5.33%63,000
Mar 17, 20260.750.750.750.750.75--
Mar 16, 20260.750.750.750.750.75-1,000
Mar 13, 20260.750.750.750.750.752.74%1,000
Mar 12, 20260.710.730.710.730.73-3.95%104,000
Mar 11, 20260.700.760.680.760.765.56%160,000
Mar 10, 20260.710.780.700.720.721.41%241,000
Mar 9, 20260.700.720.690.710.71-4.05%141,000
Mar 6, 20260.770.770.740.740.74-5.13%106,000
Mar 5, 20260.740.780.740.780.786.85%120,000
Mar 4, 20260.750.750.730.730.73-6.41%34,000
Mar 3, 20260.730.780.730.780.782.63%21,000
Mar 2, 20260.740.770.730.760.76-2.56%99,000
Feb 27, 20260.810.810.720.780.782.63%217,000
Feb 26, 20260.730.770.700.760.76-3.80%883,000
Feb 25, 20260.830.830.780.790.79-5.95%424,000
Feb 24, 20260.840.860.840.840.84-32,000
Feb 23, 20260.830.840.810.840.841.20%70,000
Feb 20, 20260.800.840.800.830.832.47%63,000
Feb 16, 20260.810.810.810.810.81--
Feb 13, 20260.800.820.800.810.81-2.41%66,000
Feb 12, 20260.800.830.800.830.832.47%13,000
Feb 11, 20260.810.820.800.810.81-121,000
Feb 10, 20260.800.840.780.810.81-461,000
Feb 9, 20260.850.880.790.810.811.25%313,000
Feb 6, 20260.840.840.790.800.80-4.76%122,000
Feb 5, 20260.830.830.820.840.842.44%84,000
Feb 4, 20260.840.890.790.820.82-2.38%184,000
Feb 3, 20260.840.840.840.840.84-1.18%32,000
Feb 2, 20260.850.850.820.850.853.66%296,000
Jan 30, 20260.850.850.820.820.82-4.65%166,000
Jan 29, 20260.890.890.820.860.86-2.27%373,000
Jan 28, 20260.860.880.860.880.88-1.12%41,000
Jan 27, 20260.860.890.860.890.89-56,000
Jan 26, 20260.910.910.890.890.89-2.20%46,000
Jan 23, 20260.890.910.880.910.912.25%224,000
Jan 22, 20260.900.900.870.890.89-3.26%86,000
Jan 21, 20260.910.920.890.920.922.22%82,000
Jan 20, 20260.890.900.890.900.90-109,000
Jan 19, 20260.900.900.870.900.90-4.26%304,000
Jan 16, 20260.970.990.900.940.94-4.08%260,000
Jan 15, 20260.951.000.950.980.981.03%59,000
Jan 14, 20260.970.970.960.970.97-131,000
Jan 13, 20260.930.970.920.970.97-38,000
Jan 12, 20260.970.970.950.970.97-1.02%203,000
Jan 9, 20260.990.990.950.980.98-1.01%68,000
Jan 8, 20260.921.080.920.990.994.21%59,000
Jan 7, 20260.960.960.940.950.95-58,000
Jan 6, 20260.930.950.930.950.953.26%30,000
Jan 5, 20260.920.920.900.920.923.37%521,000
Jan 2, 20260.870.900.860.890.892.30%186,000
Dec 31, 20250.890.890.870.870.87-3.33%78,000
Dec 30, 20250.910.910.900.900.90-56,061
Dec 29, 20250.930.930.880.900.90-4.26%39,000
Dec 24, 20250.940.940.940.940.94-40,000
Dec 23, 20250.940.940.940.940.94-30,000
Dec 22, 20250.940.940.940.940.94-2.08%12,000
Dec 19, 20250.910.960.910.960.96-33,000
Dec 18, 20250.940.960.940.960.96-83,000
Dec 17, 20250.970.970.910.960.961.05%90,000
Dec 16, 20250.940.950.910.950.95-2.06%99,000
Dec 15, 20250.970.970.970.970.97--
Dec 12, 20250.960.980.950.970.971.04%59,000
Dec 11, 20250.960.960.960.960.96-3,000
Dec 10, 20250.970.970.960.960.96-2.04%8,000
Dec 9, 20250.970.980.970.980.981.03%8,000
Dec 8, 20250.971.000.970.970.97-1.02%35,000
Dec 5, 20250.970.980.940.980.981.03%122,000
Dec 4, 20251.001.000.970.970.97-3.96%62,000
Dec 3, 20251.001.020.961.011.016.32%386,000
Dec 2, 20250.970.970.930.950.95-4.04%69,000
Dec 1, 20250.970.990.970.990.993.13%16,000
Nov 28, 20250.920.960.920.960.96-4.95%33,000
Nov 27, 20250.991.010.981.011.012.02%87,000