Ascletis Pharma Inc. (HKG:1672)
Hong Kong
· Delayed Price · Currency is HKD 13.65
+0.44 (3.33%)
At close: Dec 5, 2025
Ascletis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.30 | 13.75 | 13.08 | 13.65 | 13.65 | 3.33% | 2,876,000 |
| Dec 4, 2025 | 12.33 | 13.23 | 12.30 | 13.21 | 13.21 | 11.10% | 5,144,000 |
| Dec 3, 2025 | 13.30 | 13.30 | 11.68 | 11.89 | 11.89 | -12.51% | 14,230,700 |
| Dec 2, 2025 | 14.54 | 14.61 | 13.45 | 13.59 | 13.59 | -6.53% | 3,353,744 |
| Dec 1, 2025 | 14.65 | 14.84 | 14.23 | 14.54 | 14.54 | -0.62% | 3,060,000 |
| Nov 28, 2025 | 15.00 | 15.08 | 14.34 | 14.63 | 14.63 | -0.81% | 3,799,051 |
| Nov 27, 2025 | 15.00 | 15.19 | 14.53 | 14.75 | 14.75 | 0.61% | 4,451,347 |
| Nov 26, 2025 | 14.51 | 15.29 | 14.00 | 14.66 | 14.66 | 1.95% | 11,436,770 |
| Nov 25, 2025 | 13.72 | 14.50 | 13.72 | 14.38 | 14.38 | 5.66% | 4,642,346 |
| Nov 24, 2025 | 13.15 | 13.69 | 13.15 | 13.61 | 13.61 | 2.64% | 10,506,000 |
| Nov 21, 2025 | 13.70 | 14.03 | 12.50 | 13.26 | 13.26 | -7.60% | 13,055,610 |
| Nov 20, 2025 | 14.14 | 14.90 | 14.00 | 14.35 | 14.35 | 5.05% | 11,400,180 |
| Nov 19, 2025 | 13.60 | 13.97 | 13.48 | 13.66 | 13.66 | -0.65% | 4,548,205 |
| Nov 18, 2025 | 13.77 | 14.10 | 13.52 | 13.75 | 13.75 | -0.15% | 5,374,107 |
| Nov 17, 2025 | 13.61 | 14.20 | 13.39 | 13.77 | 13.77 | 0.22% | 10,323,100 |
| Nov 14, 2025 | 11.92 | 13.95 | 11.89 | 13.74 | 13.74 | 15.46% | 18,613,060 |
| Nov 13, 2025 | 11.28 | 11.98 | 11.28 | 11.90 | 11.90 | 5.50% | 6,188,364 |
| Nov 12, 2025 | 11.13 | 12.04 | 11.11 | 11.28 | 11.28 | 1.35% | 8,756,000 |
| Nov 11, 2025 | 10.49 | 11.20 | 10.25 | 11.13 | 11.13 | 7.54% | 6,918,000 |
| Nov 10, 2025 | 9.40 | 10.44 | 9.40 | 10.35 | 10.35 | 9.52% | 5,195,400 |
| Nov 7, 2025 | 9.65 | 9.65 | 9.23 | 9.45 | 9.45 | -0.84% | 6,112,770 |
| Nov 6, 2025 | 9.23 | 9.60 | 8.97 | 9.53 | 9.53 | 3.25% | 4,796,000 |
| Nov 5, 2025 | 9.08 | 9.32 | 8.71 | 9.23 | 9.23 | -0.11% | 2,253,416 |
| Nov 4, 2025 | 9.82 | 9.83 | 9.08 | 9.24 | 9.24 | -5.81% | 3,614,000 |
| Nov 3, 2025 | 9.66 | 10.15 | 9.42 | 9.81 | 9.81 | 1.66% | 3,428,000 |
| Oct 31, 2025 | 9.50 | 9.85 | 9.24 | 9.65 | 9.65 | 3.65% | 3,750,100 |
| Oct 30, 2025 | 9.17 | 9.54 | 9.03 | 9.31 | 9.31 | 1.53% | 3,035,880 |
| Oct 28, 2025 | 9.51 | 9.60 | 9.12 | 9.17 | 9.17 | -4.58% | 2,937,000 |
| Oct 27, 2025 | 9.24 | 10.00 | 9.24 | 9.61 | 9.61 | 5.37% | 3,648,000 |
| Oct 24, 2025 | 9.16 | 9.41 | 9.06 | 9.12 | 9.12 | -0.44% | 981,000 |
| Oct 23, 2025 | 9.16 | 9.41 | 8.83 | 9.16 | 9.16 | -0.54% | 3,341,746 |
| Oct 22, 2025 | 9.21 | 9.63 | 9.15 | 9.21 | 9.21 | -2.95% | 1,272,000 |
| Oct 21, 2025 | 9.41 | 9.68 | 9.26 | 9.49 | 9.49 | 0.96% | 1,310,000 |
| Oct 20, 2025 | 9.09 | 9.52 | 9.09 | 9.40 | 9.40 | 3.41% | 1,842,000 |
| Oct 17, 2025 | 9.91 | 9.91 | 9.00 | 9.09 | 9.09 | -7.06% | 3,455,524 |
| Oct 16, 2025 | 9.60 | 10.00 | 9.55 | 9.78 | 9.78 | 2.41% | 2,029,100 |
| Oct 15, 2025 | 9.11 | 9.62 | 9.08 | 9.55 | 9.55 | 4.95% | 3,596,228 |
| Oct 14, 2025 | 9.91 | 10.11 | 9.04 | 9.10 | 9.10 | -7.80% | 8,186,185 |
| Oct 13, 2025 | 9.52 | 9.91 | 9.20 | 9.87 | 9.87 | 3.68% | 10,604,740 |
| Oct 10, 2025 | 10.50 | 11.08 | 9.42 | 9.52 | 9.52 | -9.33% | 15,186,220 |
| Oct 9, 2025 | 11.68 | 11.68 | 10.40 | 10.50 | 10.50 | -9.25% | 9,241,000 |
| Oct 8, 2025 | 10.89 | 11.67 | 10.70 | 11.57 | 11.57 | 6.34% | 5,954,000 |
| Oct 6, 2025 | 10.81 | 10.93 | 10.20 | 10.88 | 10.88 | 1.02% | 2,789,000 |
| Oct 3, 2025 | 11.50 | 11.60 | 10.64 | 10.77 | 10.77 | -5.61% | 5,103,000 |
| Oct 2, 2025 | 10.20 | 11.58 | 9.99 | 11.41 | 11.41 | 14.44% | 11,863,320 |
| Sep 30, 2025 | 9.68 | 10.15 | 9.68 | 9.97 | 9.97 | 3.00% | 8,294,900 |
| Sep 29, 2025 | 10.34 | 10.42 | 9.58 | 9.68 | 9.68 | -6.38% | 13,240,720 |
| Sep 26, 2025 | 11.60 | 11.60 | 10.20 | 10.34 | 10.34 | -10.17% | 9,265,443 |
| Sep 25, 2025 | 11.46 | 11.80 | 11.35 | 11.51 | 11.51 | 0.44% | 3,113,000 |
| Sep 24, 2025 | 11.53 | 11.90 | 11.35 | 11.46 | 11.46 | -2.05% | 3,964,549 |