Ascentage Pharma Group International (HKG:6855)
Hong Kong
· Delayed Price · Currency is HKD 46.90
-0.68 (-1.43%)
Feb 27, 2026, 4:08 PM HKT
HKG:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 47.16 | 49.04 | 46.38 | 46.90 | 46.90 | -1.43% | 2,709,412 |
| Feb 26, 2026 | 49.50 | 49.50 | 47.30 | 47.58 | 47.58 | -3.02% | 1,823,000 |
| Feb 25, 2026 | 49.00 | 49.92 | 48.64 | 49.06 | 49.06 | 0.12% | 990,700 |
| Feb 24, 2026 | 48.30 | 49.98 | 47.44 | 49.00 | 49.00 | 0.33% | 1,596,700 |
| Feb 23, 2026 | 47.98 | 49.48 | 47.98 | 48.84 | 48.84 | 2.91% | 361,100 |
| Feb 20, 2026 | 46.82 | 48.00 | 46.52 | 47.46 | 47.46 | 1.67% | 291,600 |
| Feb 16, 2026 | 47.30 | 47.60 | 45.84 | 46.68 | 46.68 | -1.73% | 107,500 |
| Feb 13, 2026 | 46.36 | 47.50 | 45.62 | 47.50 | 47.50 | 2.41% | 778,200 |
| Feb 12, 2026 | 47.98 | 47.98 | 46.38 | 46.38 | 46.38 | -2.60% | 1,323,000 |
| Feb 11, 2026 | 47.00 | 48.46 | 47.00 | 47.62 | 47.62 | 0.46% | 1,189,700 |
| Feb 10, 2026 | 46.30 | 48.30 | 45.74 | 47.40 | 47.40 | 2.38% | 2,099,800 |
| Feb 9, 2026 | 47.52 | 48.60 | 46.18 | 46.30 | 46.30 | -1.24% | 2,003,000 |
| Feb 6, 2026 | 46.50 | 48.10 | 46.16 | 46.88 | 46.88 | -1.18% | 1,330,300 |
| Feb 5, 2026 | 47.80 | 48.48 | 46.62 | 47.44 | 47.44 | -0.75% | 1,370,464 |
| Feb 4, 2026 | 46.42 | 48.78 | 45.84 | 47.80 | 47.80 | 3.37% | 2,222,982 |
| Feb 3, 2026 | 45.80 | 46.36 | 44.92 | 46.24 | 46.24 | 1.81% | 2,388,500 |
| Feb 2, 2026 | 48.08 | 48.08 | 45.10 | 45.42 | 45.42 | -5.57% | 3,198,970 |
| Jan 30, 2026 | 48.96 | 50.00 | 47.60 | 48.10 | 48.10 | -1.92% | 2,114,215 |
| Jan 29, 2026 | 49.44 | 49.76 | 48.02 | 49.04 | 49.04 | -0.53% | 1,265,020 |
| Jan 28, 2026 | 49.70 | 50.20 | 48.96 | 49.30 | 49.30 | -0.28% | 1,434,200 |
| Jan 27, 2026 | 49.30 | 49.78 | 47.98 | 49.44 | 49.44 | 0.77% | 1,362,100 |
| Jan 26, 2026 | 51.35 | 51.35 | 48.80 | 49.06 | 49.06 | -3.61% | 1,812,600 |
| Jan 23, 2026 | 50.00 | 52.00 | 49.58 | 50.90 | 50.90 | 2.83% | 1,499,337 |
| Jan 22, 2026 | 50.20 | 50.75 | 49.16 | 49.50 | 49.50 | -0.92% | 1,342,300 |
| Jan 21, 2026 | 50.65 | 51.45 | 49.30 | 49.96 | 49.96 | -1.85% | 2,407,280 |
| Jan 20, 2026 | 51.25 | 51.65 | 50.15 | 50.90 | 50.90 | 0.30% | 1,573,600 |
| Jan 19, 2026 | 51.65 | 52.40 | 50.10 | 50.75 | 50.75 | -2.68% | 2,385,532 |
| Jan 16, 2026 | 53.65 | 54.10 | 51.85 | 52.15 | 52.15 | -2.34% | 1,917,900 |
| Jan 15, 2026 | 55.45 | 56.75 | 53.35 | 53.40 | 53.40 | -2.02% | 2,066,000 |
| Jan 14, 2026 | 54.45 | 55.70 | 53.60 | 54.50 | 54.50 | 0.28% | 2,744,200 |
| Jan 13, 2026 | 54.70 | 57.60 | 53.60 | 54.35 | 54.35 | -0.55% | 3,880,000 |
| Jan 12, 2026 | 54.70 | 55.90 | 53.75 | 54.65 | 54.65 | -0.55% | 3,275,579 |
| Jan 9, 2026 | 54.40 | 55.60 | 53.00 | 54.95 | 54.95 | 1.20% | 2,326,000 |
| Jan 8, 2026 | 56.15 | 56.80 | 54.25 | 54.30 | 54.30 | -2.78% | 2,267,700 |
| Jan 7, 2026 | 51.70 | 56.60 | 51.55 | 55.85 | 55.85 | 8.45% | 4,644,180 |
| Jan 6, 2026 | 52.50 | 52.50 | 51.05 | 51.50 | 51.50 | -1.25% | 2,423,724 |
| Jan 5, 2026 | 50.95 | 53.40 | 50.45 | 52.15 | 52.15 | 2.46% | 2,526,500 |
| Jan 2, 2026 | 52.25 | 52.25 | 50.35 | 50.90 | 50.90 | -2.58% | 573,500 |
| Dec 31, 2025 | 51.90 | 52.65 | 51.30 | 52.25 | 52.25 | 1.36% | 1,265,840 |
| Dec 30, 2025 | 51.70 | 51.80 | 50.15 | 51.55 | 51.55 | 0.10% | 2,348,000 |
| Dec 29, 2025 | 53.15 | 53.25 | 51.15 | 51.50 | 51.50 | -3.92% | 3,539,872 |
| Dec 24, 2025 | 54.10 | 54.20 | 52.85 | 53.60 | 53.60 | -0.74% | 1,098,497 |
| Dec 23, 2025 | 54.05 | 55.65 | 53.75 | 54.00 | 54.00 | -1.10% | 2,080,271 |
| Dec 22, 2025 | 56.35 | 56.40 | 54.30 | 54.60 | 54.60 | -3.11% | 2,011,895 |
| Dec 19, 2025 | 56.60 | 58.10 | 55.75 | 56.35 | 56.35 | 0.54% | 2,524,202 |
| Dec 18, 2025 | 56.50 | 57.65 | 55.55 | 56.05 | 56.05 | -1.06% | 1,578,500 |
| Dec 17, 2025 | 57.85 | 57.85 | 55.85 | 56.65 | 56.65 | -1.82% | 1,753,026 |
| Dec 16, 2025 | 56.70 | 57.70 | 55.40 | 57.70 | 57.70 | 1.32% | 3,305,270 |
| Dec 15, 2025 | 58.35 | 58.70 | 56.80 | 56.95 | 56.95 | -3.88% | 2,454,500 |
| Dec 12, 2025 | 59.05 | 60.25 | 57.30 | 59.25 | 59.25 | 0.59% | 2,117,017 |
| Dec 11, 2025 | 59.40 | 60.05 | 58.00 | 58.90 | 58.90 | -0.17% | 1,084,045 |
| Dec 10, 2025 | 59.90 | 59.90 | 57.90 | 59.00 | 59.00 | -0.51% | 1,794,200 |
| Dec 9, 2025 | 62.50 | 62.50 | 58.70 | 59.30 | 59.30 | -4.59% | 2,452,000 |
| Dec 8, 2025 | 64.50 | 64.50 | 61.40 | 62.15 | 62.15 | -2.20% | 1,675,000 |
| Dec 5, 2025 | 62.85 | 65.00 | 61.15 | 63.55 | 63.55 | 4.44% | 1,991,400 |
| Dec 4, 2025 | 60.50 | 61.85 | 60.00 | 60.85 | 60.85 | 1.59% | 1,233,403 |
| Dec 3, 2025 | 63.00 | 63.10 | 59.25 | 59.90 | 59.90 | -4.85% | 1,704,900 |
| Dec 2, 2025 | 64.00 | 64.00 | 62.15 | 62.95 | 62.95 | -1.18% | 909,392 |
| Dec 1, 2025 | 63.85 | 63.95 | 62.30 | 63.70 | 63.70 | -0.70% | 1,284,338 |
| Nov 28, 2025 | 64.60 | 64.90 | 63.70 | 64.15 | 64.15 | 0.39% | 1,096,702 |
| Nov 27, 2025 | 63.40 | 65.00 | 62.70 | 63.90 | 63.90 | 0.87% | 1,498,700 |
| Nov 26, 2025 | 63.00 | 64.90 | 62.55 | 63.35 | 63.35 | 1.44% | 1,377,600 |
| Nov 25, 2025 | 62.60 | 63.85 | 61.95 | 62.45 | 62.45 | 0.89% | 1,309,564 |
| Nov 24, 2025 | 60.75 | 62.00 | 60.55 | 61.90 | 61.90 | 2.31% | 1,313,500 |
| Nov 21, 2025 | 62.85 | 62.85 | 60.20 | 60.50 | 60.50 | -5.25% | 1,891,204 |
| Nov 20, 2025 | 63.70 | 64.30 | 62.50 | 63.85 | 63.85 | 0.87% | 927,300 |
| Nov 19, 2025 | 63.20 | 63.80 | 61.70 | 63.30 | 63.30 | 0.16% | 1,839,600 |
| Nov 18, 2025 | 65.00 | 66.40 | 62.85 | 63.20 | 63.20 | -3.14% | 1,387,951 |
| Nov 17, 2025 | 67.55 | 67.80 | 64.95 | 65.25 | 65.25 | -3.40% | 1,089,800 |
| Nov 14, 2025 | 66.45 | 69.10 | 66.40 | 67.55 | 67.55 | 0.45% | 1,810,644 |
| Nov 13, 2025 | 64.75 | 68.00 | 64.40 | 67.25 | 67.25 | 4.26% | 2,209,950 |
| Nov 12, 2025 | 63.85 | 65.80 | 62.95 | 64.50 | 64.50 | 1.74% | 1,803,900 |
| Nov 11, 2025 | 62.10 | 63.80 | 62.10 | 63.40 | 63.40 | 1.52% | 1,431,600 |
| Nov 10, 2025 | 61.90 | 63.30 | 61.50 | 62.45 | 62.45 | 0.24% | 2,804,850 |
| Nov 7, 2025 | 64.45 | 64.45 | 62.15 | 62.30 | 62.30 | -4.15% | 2,670,800 |
| Nov 6, 2025 | 66.00 | 66.00 | 63.40 | 65.00 | 65.00 | -0.84% | 2,066,300 |
| Nov 5, 2025 | 64.80 | 65.95 | 62.85 | 65.55 | 65.55 | -0.68% | 2,660,100 |
| Nov 4, 2025 | 68.90 | 68.90 | 65.70 | 66.00 | 66.00 | -2.80% | 2,421,250 |
| Nov 3, 2025 | 66.50 | 69.35 | 65.85 | 67.90 | 67.90 | 2.11% | 3,182,575 |
| Oct 31, 2025 | 65.00 | 67.75 | 64.10 | 66.50 | 66.50 | 2.31% | 3,339,075 |
| Oct 30, 2025 | 66.00 | 66.00 | 63.95 | 65.00 | 65.00 | -1.66% | 2,531,460 |
| Oct 28, 2025 | 68.10 | 68.10 | 65.00 | 66.10 | 66.10 | -2.36% | 1,397,335 |
| Oct 27, 2025 | 68.70 | 69.95 | 66.65 | 67.70 | 67.70 | -0.51% | 2,186,400 |
| Oct 24, 2025 | 65.15 | 68.30 | 64.70 | 68.05 | 68.05 | 3.89% | 2,868,800 |
| Oct 23, 2025 | 67.05 | 67.50 | 64.20 | 65.50 | 65.50 | -3.11% | 3,023,950 |
| Oct 22, 2025 | 69.10 | 69.10 | 66.30 | 67.60 | 67.60 | -1.74% | 2,385,200 |
| Oct 21, 2025 | 68.50 | 69.40 | 67.50 | 68.80 | 68.80 | 0.81% | 1,550,600 |
| Oct 20, 2025 | 69.95 | 70.05 | 67.00 | 68.25 | 68.25 | 0.15% | 2,485,300 |
| Oct 17, 2025 | 73.20 | 73.20 | 68.00 | 68.15 | 68.15 | -6.00% | 1,970,792 |
| Oct 16, 2025 | 71.00 | 74.65 | 71.00 | 72.50 | 72.50 | 2.40% | 2,093,100 |
| Oct 15, 2025 | 67.70 | 70.95 | 66.90 | 70.80 | 70.80 | 5.75% | 2,548,633 |
| Oct 14, 2025 | 72.00 | 72.60 | 66.55 | 66.95 | 66.95 | -5.90% | 3,771,900 |
| Oct 13, 2025 | 70.55 | 72.00 | 69.10 | 71.15 | 71.15 | -1.86% | 3,219,600 |
| Oct 10, 2025 | 73.60 | 75.10 | 72.35 | 72.50 | 72.50 | -1.49% | 2,468,900 |
| Oct 9, 2025 | 78.70 | 78.90 | 73.30 | 73.60 | 73.60 | -5.76% | 2,773,900 |
| Oct 8, 2025 | 76.90 | 79.30 | 76.45 | 78.10 | 78.10 | 0.64% | 444,300 |
| Oct 6, 2025 | 75.90 | 77.90 | 75.15 | 77.60 | 77.60 | 1.04% | 195,300 |
| Oct 3, 2025 | 78.35 | 78.20 | 76.20 | 76.80 | 76.80 | -2.04% | 239,100 |
| Oct 2, 2025 | 77.05 | 78.50 | 75.80 | 78.40 | 78.40 | 1.75% | 462,868 |
| Sep 30, 2025 | 75.80 | 78.55 | 75.30 | 77.05 | 77.05 | 2.53% | 2,353,399 |