Ascentage Pharma Group International (HKG:6855)
Hong Kong
· Delayed Price · Currency is HKD 63.55
+2.70 (4.44%)
At close: Dec 5, 2025
HKG:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 73.00 | 76.15 | 72.05 | 75.15 | 75.15 | 3.37% | 2,062,846 |
| Sep 26, 2025 | 72.90 | 73.80 | 71.75 | 72.70 | 72.70 | -2.42% | 2,280,593 |
| Sep 25, 2025 | 73.45 | 74.90 | 72.70 | 74.50 | 74.50 | 2.05% | 2,695,320 |
| Sep 24, 2025 | 74.55 | 74.80 | 72.70 | 73.00 | 73.00 | -2.08% | 2,369,700 |
| Sep 23, 2025 | 74.55 | 75.30 | 72.55 | 74.55 | 74.55 | -1.00% | 2,346,986 |
| Sep 22, 2025 | 75.80 | 76.50 | 74.30 | 75.30 | 75.30 | 0.07% | 1,583,937 |
| Sep 19, 2025 | 77.45 | 77.45 | 73.65 | 75.25 | 75.25 | -2.15% | 3,215,400 |
| Sep 18, 2025 | 76.20 | 77.50 | 75.00 | 76.90 | 76.90 | 0.98% | 1,684,200 |
| Sep 17, 2025 | 77.45 | 77.45 | 73.85 | 76.15 | 76.15 | -0.78% | 2,923,857 |
| Sep 16, 2025 | 75.95 | 77.15 | 75.45 | 76.75 | 76.75 | 0.79% | 2,196,558 |
| Sep 15, 2025 | 78.95 | 78.95 | 75.95 | 76.15 | 76.15 | -3.97% | 2,859,000 |
| Sep 12, 2025 | 78.70 | 80.20 | 78.00 | 79.30 | 79.30 | 2.26% | 3,096,000 |
| Sep 11, 2025 | 72.05 | 79.25 | 71.20 | 77.55 | 77.55 | -1.71% | 7,527,826 |
| Sep 10, 2025 | 80.25 | 81.50 | 78.60 | 78.90 | 78.90 | -1.68% | 2,396,103 |
| Sep 9, 2025 | 80.05 | 81.00 | 77.45 | 80.25 | 80.25 | -1.23% | 2,851,394 |
| Sep 8, 2025 | 80.65 | 83.15 | 79.20 | 81.25 | 81.25 | 2.39% | 4,181,978 |
| Sep 5, 2025 | 75.50 | 80.60 | 75.50 | 79.35 | 79.35 | 5.73% | 3,550,027 |
| Sep 4, 2025 | 80.95 | 80.95 | 74.80 | 75.05 | 75.05 | -6.83% | 5,466,100 |
| Sep 3, 2025 | 82.40 | 82.90 | 79.60 | 80.55 | 80.55 | -2.19% | 2,321,674 |
| Sep 2, 2025 | 84.00 | 84.30 | 80.85 | 82.35 | 82.35 | -1.08% | 2,150,500 |
| Sep 1, 2025 | 83.15 | 83.75 | 81.45 | 83.25 | 83.25 | 0.12% | 2,908,532 |
| Aug 29, 2025 | 80.95 | 84.35 | 79.80 | 83.15 | 83.15 | 2.91% | 3,369,245 |
| Aug 28, 2025 | 80.00 | 81.75 | 78.65 | 80.80 | 80.80 | 0.37% | 3,607,959 |
| Aug 27, 2025 | 83.90 | 84.80 | 79.90 | 80.50 | 80.50 | -3.59% | 5,255,507 |
| Aug 26, 2025 | 84.60 | 85.30 | 82.35 | 83.50 | 83.50 | -3.08% | 4,628,100 |
| Aug 25, 2025 | 91.50 | 91.50 | 84.70 | 86.15 | 86.15 | -4.96% | 7,687,172 |
| Aug 22, 2025 | 91.90 | 92.45 | 89.00 | 90.65 | 90.65 | 0.50% | 3,058,988 |
| Aug 21, 2025 | 87.60 | 90.65 | 85.10 | 90.20 | 90.20 | 2.21% | 4,443,017 |
| Aug 20, 2025 | 90.55 | 91.20 | 86.20 | 88.25 | 88.25 | -2.00% | 3,489,300 |
| Aug 19, 2025 | 92.25 | 92.50 | 88.45 | 90.05 | 90.05 | -0.72% | 4,136,600 |
| Aug 18, 2025 | 90.00 | 95.35 | 89.65 | 90.70 | 90.70 | 5.34% | 7,286,900 |
| Aug 15, 2025 | 82.50 | 86.45 | 81.85 | 86.10 | 86.10 | 3.99% | 3,143,100 |
| Aug 14, 2025 | 81.25 | 84.65 | 80.95 | 82.80 | 82.80 | 2.22% | 2,965,777 |
| Aug 13, 2025 | 78.50 | 81.20 | 77.85 | 81.00 | 81.00 | 3.45% | 3,017,800 |
| Aug 12, 2025 | 79.35 | 81.00 | 76.50 | 78.30 | 78.30 | -1.01% | 3,249,570 |
| Aug 11, 2025 | 82.70 | 83.30 | 74.65 | 79.10 | 79.10 | -4.18% | 8,811,700 |
| Aug 8, 2025 | 84.75 | 85.50 | 80.50 | 82.55 | 82.55 | -1.55% | 3,780,600 |
| Aug 7, 2025 | 84.30 | 85.80 | 81.30 | 83.85 | 83.85 | 0.30% | 4,201,100 |
| Aug 6, 2025 | 83.85 | 83.85 | 80.00 | 83.60 | 83.60 | 0.54% | 5,059,400 |
| Aug 5, 2025 | 74.30 | 83.60 | 74.30 | 83.15 | 83.15 | 13.36% | 11,038,730 |
| Aug 4, 2025 | 72.00 | 74.50 | 70.50 | 73.35 | 73.35 | 1.87% | 3,528,500 |
| Aug 1, 2025 | 71.90 | 76.80 | 71.30 | 72.00 | 72.00 | - | 4,986,888 |
| Jul 31, 2025 | 72.60 | 74.05 | 71.10 | 72.00 | 72.00 | -1.91% | 5,716,266 |
| Jul 30, 2025 | 77.10 | 78.80 | 72.60 | 73.40 | 73.40 | -5.72% | 7,447,220 |
| Jul 29, 2025 | 77.00 | 78.95 | 75.95 | 77.85 | 77.85 | 0.39% | 4,353,533 |
| Jul 28, 2025 | 75.00 | 77.80 | 73.75 | 77.55 | 77.55 | 4.59% | 3,506,700 |
| Jul 25, 2025 | 78.45 | 78.45 | 73.80 | 74.15 | 74.15 | -4.87% | 4,584,410 |
| Jul 24, 2025 | 74.40 | 78.10 | 73.50 | 77.95 | 77.95 | 5.77% | 4,936,900 |
| Jul 23, 2025 | 76.85 | 76.90 | 72.80 | 73.70 | 73.70 | -3.09% | 7,436,290 |
| Jul 22, 2025 | 77.00 | 79.95 | 75.50 | 76.05 | 76.05 | -1.81% | 5,233,303 |
| Jul 21, 2025 | 80.30 | 81.40 | 77.20 | 77.45 | 77.45 | -3.07% | 4,212,400 |
| Jul 18, 2025 | 76.85 | 80.70 | 75.60 | 79.90 | 79.90 | 4.04% | 7,304,319 |
| Jul 17, 2025 | 75.30 | 79.70 | 75.30 | 76.80 | 76.80 | 3.99% | 9,929,721 |
| Jul 16, 2025 | 72.30 | 75.25 | 71.45 | 73.85 | 73.85 | 2.86% | 8,985,847 |