Ascentage Pharma Group International (HKG:6855)
Hong Kong
· Delayed Price · Currency is HKD 44.76
-1.18 (-2.57%)
Apr 29, 2026, 4:08 PM HKT
HKG:6855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.40 | 46.40 | 44.50 | 44.76 | 44.76 | -2.57% | 1,673,485 |
| Apr 28, 2026 | 46.16 | 47.24 | 45.20 | 45.94 | 45.94 | -0.39% | 1,528,800 |
| Apr 27, 2026 | 47.38 | 47.38 | 46.00 | 46.12 | 46.12 | -1.45% | 1,120,500 |
| Apr 24, 2026 | 45.80 | 47.12 | 45.18 | 46.80 | 46.80 | 2.14% | 3,057,900 |
| Apr 23, 2026 | 49.58 | 49.60 | 45.80 | 45.82 | 45.82 | -7.96% | 4,990,296 |
| Apr 22, 2026 | 51.05 | 51.55 | 49.52 | 49.78 | 49.78 | -3.15% | 2,413,100 |
| Apr 21, 2026 | 51.50 | 51.95 | 50.75 | 51.40 | 51.40 | -0.19% | 1,708,000 |
| Apr 20, 2026 | 53.00 | 53.20 | 51.50 | 51.50 | 51.50 | -2.37% | 1,934,800 |
| Apr 17, 2026 | 53.45 | 54.00 | 51.80 | 52.75 | 52.75 | -1.12% | 2,525,738 |
| Apr 16, 2026 | 53.70 | 54.00 | 52.55 | 53.35 | 53.35 | 0.47% | 3,033,940 |
| Apr 15, 2026 | 51.10 | 53.40 | 50.45 | 53.10 | 53.10 | 7.01% | 3,934,178 |
| Apr 14, 2026 | 49.44 | 50.85 | 48.82 | 49.62 | 49.62 | 1.10% | 1,916,400 |
| Apr 13, 2026 | 49.06 | 49.68 | 48.50 | 49.08 | 49.08 | -0.12% | 1,446,900 |
| Apr 10, 2026 | 50.10 | 50.40 | 48.84 | 49.14 | 49.14 | -0.53% | 2,100,218 |
| Apr 9, 2026 | 51.00 | 51.80 | 49.40 | 49.40 | 49.40 | -3.23% | 2,154,500 |
| Apr 8, 2026 | 52.80 | 53.55 | 50.05 | 51.05 | 51.05 | -1.92% | 3,230,300 |
| Apr 2, 2026 | 52.00 | 53.15 | 50.80 | 52.05 | 52.05 | 0.10% | 3,795,600 |
| Apr 1, 2026 | 47.70 | 52.60 | 46.36 | 52.00 | 52.00 | 13.04% | 5,804,900 |
| Mar 31, 2026 | 46.70 | 47.80 | 45.40 | 46.00 | 46.00 | -1.29% | 1,993,800 |
| Mar 30, 2026 | 45.98 | 47.20 | 45.14 | 46.60 | 46.60 | 1.39% | 3,029,600 |
| Mar 27, 2026 | 42.68 | 46.48 | 42.26 | 45.96 | 45.96 | 7.48% | 3,342,400 |
| Mar 26, 2026 | 44.10 | 45.34 | 42.22 | 42.76 | 42.76 | -3.13% | 1,991,341 |
| Mar 25, 2026 | 44.12 | 44.98 | 43.80 | 44.14 | 44.14 | -0.23% | 1,424,190 |
| Mar 24, 2026 | 43.48 | 45.52 | 43.10 | 44.24 | 44.24 | 5.13% | 4,165,369 |
| Mar 23, 2026 | 41.40 | 42.30 | 40.54 | 42.08 | 42.08 | -1.41% | 2,815,800 |
| Mar 20, 2026 | 44.70 | 45.48 | 42.68 | 42.68 | 42.68 | -3.35% | 2,201,400 |
| Mar 19, 2026 | 46.98 | 47.02 | 44.06 | 44.16 | 44.16 | -6.95% | 2,386,650 |
| Mar 18, 2026 | 46.34 | 47.80 | 46.22 | 47.46 | 47.46 | 2.06% | 1,496,831 |
| Mar 17, 2026 | 47.30 | 47.80 | 46.10 | 46.50 | 46.50 | -0.64% | 2,123,500 |
| Mar 16, 2026 | 45.96 | 47.16 | 44.78 | 46.80 | 46.80 | 2.77% | 1,308,422 |
| Mar 13, 2026 | 47.50 | 47.50 | 45.54 | 45.54 | 45.54 | -3.56% | 1,884,300 |
| Mar 12, 2026 | 47.00 | 47.94 | 45.66 | 47.22 | 47.22 | 1.20% | 1,741,900 |
| Mar 11, 2026 | 47.52 | 47.84 | 46.02 | 46.66 | 46.66 | -0.68% | 1,345,600 |
| Mar 10, 2026 | 43.92 | 47.96 | 43.92 | 46.98 | 46.98 | 7.75% | 3,378,000 |
| Mar 9, 2026 | 44.00 | 44.00 | 41.94 | 43.60 | 43.60 | -3.67% | 2,337,600 |
| Mar 6, 2026 | 44.00 | 46.00 | 43.44 | 45.26 | 45.26 | 3.95% | 2,467,000 |
| Mar 5, 2026 | 42.30 | 44.58 | 42.16 | 43.54 | 43.54 | 4.97% | 2,119,282 |
| Mar 4, 2026 | 42.50 | 42.82 | 40.58 | 41.48 | 41.48 | -2.31% | 2,257,088 |
| Mar 3, 2026 | 45.18 | 45.30 | 42.14 | 42.46 | 42.46 | -5.69% | 2,566,400 |
| Mar 2, 2026 | 46.88 | 46.88 | 44.20 | 45.02 | 45.02 | -4.01% | 2,440,500 |
| 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 |