Ascletis Pharma

1672
🏛️ hong-kong →
10.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.46 1.53 1.43 1.46 2.7M
2023-12-28 1.47 1.55 1.45 1.46 2.5M
2023-12-27 1.58 1.58 1.46 1.46 2.0M
2023-12-22 1.62 1.62 1.52 1.56 1.0M
2023-12-21 1.51 1.65 1.48 1.64 1.4M
2023-12-20 1.55 1.57 1.52 1.52 1.4M
2023-12-19 1.58 1.60 1.53 1.59 1.0M
2023-12-18 1.64 1.64 1.56 1.59 1.7M
2023-12-15 1.62 1.69 1.62 1.67 1.2M
2023-12-14 1.68 1.68 1.55 1.61 2.2M
2023-12-13 1.77 1.78 1.68 1.68 0.6M
2023-12-12 1.68 1.78 1.67 1.77 0.4M
2023-12-11 1.67 1.75 1.67 1.74 0.4M
2023-12-08 1.77 1.77 1.66 1.70 2.0M
2023-12-07 1.78 1.79 1.75 1.78 0.4M
2023-12-06 1.77 1.81 1.72 1.78 0.9M
2023-12-05 1.79 1.81 1.72 1.79 2.0M
2023-12-04 1.86 1.89 1.81 1.85 1.0M
2023-12-01 1.89 1.90 1.83 1.85 0.7M
2023-11-30 1.87 1.93 1.85 1.89 1.2M
2023-11-29 1.90 1.93 1.87 1.87 1.6M
2023-11-28 1.92 1.97 1.87 1.96 0.7M
2023-11-27 1.89 1.95 1.86 1.92 0.4M
2023-11-24 1.89 1.97 1.83 1.93 1.4M
2023-11-23 1.89 1.91 1.88 1.88 0.2M
2023-11-22 1.89 1.92 1.81 1.92 1.7M
2023-11-21 1.91 1.95 1.88 1.93 0.8M
2023-11-20 1.80 1.91 1.80 1.88 0.6M
2023-11-17 1.82 1.84 1.81 1.84 0.2M
2023-11-16 1.86 1.89 1.78 1.85 1.0M
2023-11-15 1.87 1.92 1.85 1.85 0.9M
2023-11-14 1.88 1.93 1.85 1.87 0.6M
2023-11-13 1.88 1.90 1.83 1.88 0.3M
2023-11-10 1.93 1.96 1.85 1.87 0.9M
2023-11-09 2.00 2.01 1.92 1.95 0.6M
2023-11-08 1.99 2.05 1.99 2.01 1.0M
2023-11-07 1.93 1.99 1.88 1.99 0.8M
2023-11-06 1.85 1.96 1.83 1.96 1.9M
2023-11-03 1.83 1.86 1.80 1.85 0.4M
2023-11-02 1.81 1.86 1.79 1.86 0.2M
2023-11-01 1.86 1.89 1.81 1.86 0.6M
2023-10-31 1.86 1.89 1.83 1.87 0.5M
2023-10-30 1.72 1.88 1.72 1.88 0.8M
2023-10-27 1.66 1.84 1.66 1.81 1.3M
2023-10-26 1.70 1.73 1.67 1.72 0.7M
2023-10-25 1.77 1.79 1.69 1.73 0.9M
2023-10-24 1.75 1.80 1.75 1.75 0.2M
2023-10-20 1.69 1.80 1.69 1.77 3.0M
2023-10-19 1.71 1.75 1.69 1.70 1.6M
2023-10-18 1.83 1.83 1.71 1.71 2.9M
2023-10-17 1.85 1.85 1.77 1.82 3.8M
2023-10-16 1.87 1.93 1.78 1.85 1.9M
2023-10-13 1.94 1.96 1.86 1.87 0.6M
2023-10-12 1.99 2.00 1.89 1.94 1.4M
2023-10-11 2.02 2.02 1.90 1.94 0.9M
2023-10-10 2.01 2.02 1.94 1.98 0.4M
2023-10-09 1.99 2.02 1.90 1.95 0.8M
2023-10-06 1.96 1.98 1.88 1.92 1.4M
2023-10-05 1.94 1.98 1.90 1.90 0.6M
2023-10-04 1.94 1.98 1.93 1.93 0.4M
2023-10-03 1.89 1.97 1.85 1.95 1.1M
2023-09-29 1.86 1.97 1.84 1.97 1.2M
2023-09-28 1.90 1.94 1.85 1.85 1.3M
2023-09-27 1.78 1.93 1.78 1.92 1.7M
2023-09-26 1.89 1.89 1.76 1.79 2.5M
2023-09-25 1.84 1.90 1.79 1.89 1.1M
2023-09-22 1.79 1.86 1.79 1.84 0.3M
2023-09-21 1.81 1.85 1.79 1.85 0.3M
2023-09-20 1.87 1.90 1.78 1.83 1.5M
2023-09-19 1.87 1.90 1.85 1.89 0.2M
2023-09-18 1.90 1.98 1.85 1.89 2.2M
2023-09-15 1.99 2.00 1.89 1.89 14.0M
2023-09-14 2.00 2.03 1.96 1.98 1.1M
2023-09-13 2.04 2.07 1.97 1.97 0.9M
2023-09-12 2.13 2.16 1.98 2.05 3.8M
2023-09-11 2.16 2.20 2.16 2.20 0.9M
2023-09-07 2.22 2.24 2.15 2.17 0.8M
2023-09-06 2.11 2.21 2.08 2.18 0.8M
2023-09-05 2.17 2.19 2.11 2.17 1.1M
2023-09-04 2.19 2.20 2.16 2.20 1.7M
2023-08-31 2.19 2.26 2.17 2.20 2.2M
2023-08-30 2.16 2.20 2.13 2.20 1.1M
2023-08-29 2.13 2.16 2.10 2.16 1.5M
2023-08-28 2.00 2.12 2.00 2.10 0.8M
2023-08-25 2.02 2.07 2.01 2.06 2.3M
2023-08-24 2.00 2.02 1.96 2.02 0.7M
2023-08-23 1.94 2.05 1.92 1.98 2.5M
2023-08-22 1.86 1.93 1.86 1.91 1.0M
2023-08-21 1.80 1.89 1.80 1.87 0.5M
2023-08-18 1.74 1.80 1.74 1.80 0.7M
2023-08-17 1.72 1.76 1.72 1.74 0.1M
2023-08-16 1.73 1.76 1.70 1.75 0.5M
2023-08-15 1.75 1.79 1.73 1.74 1.5M
2023-08-14 1.74 1.81 1.73 1.76 1.4M
2023-08-11 1.76 1.80 1.75 1.76 0.3M
2023-08-10 1.81 1.81 1.76 1.78 0.7M
2023-08-09 1.78 1.82 1.74 1.82 1.0M
2023-08-08 1.82 1.85 1.75 1.77 1.2M
2023-08-07 1.85 1.85 1.82 1.85 0.7M
2023-08-04 1.89 1.90 1.86 1.88 0.4M
2023-08-03 1.85 1.94 1.84 1.93 0.6M
2023-08-02 1.96 1.99 1.86 1.87 1.4M
2023-08-01 1.93 2.05 1.93 1.96 1.3M
2023-07-31 1.99 2.10 1.95 1.97 2.9M
2023-07-28 1.94 1.99 1.91 1.99 1.6M
2023-07-27 1.91 2.00 1.90 1.96 1.8M
2023-07-26 1.97 1.99 1.90 1.91 1.6M
2023-07-25 2.10 2.10 1.98 1.98 1.5M
2023-07-24 2.13 2.13 2.03 2.04 0.9M
2023-07-21 2.25 2.25 2.14 2.16 0.6M
2023-07-20 2.06 2.30 2.06 2.26 2.5M
2023-07-19 2.11 2.17 1.97 2.12 2.9M
2023-07-18 2.20 2.21 2.08 2.11 1.1M
2023-07-14 2.23 2.27 2.23 2.24 1.6M
2023-07-13 2.19 2.25 2.15 2.22 1.7M
2023-07-12 2.17 2.20 2.14 2.20 1.0M
2023-07-11 2.10 2.16 2.10 2.13 1.6M
2023-07-10 2.12 2.14 2.08 2.10 1.9M
2023-07-07 2.04 2.08 2.02 2.08 1.8M
2023-07-06 2.02 2.06 1.98 2.05 1.8M
2023-07-05 1.97 2.03 1.96 1.98 1.9M
2023-07-04 1.98 2.05 1.90 2.00 2.6M
2023-07-03 1.92 1.98 1.88 1.94 2.2M
2023-06-30 1.85 1.95 1.85 1.88 3.2M
2023-06-29 1.95 1.95 1.80 1.83 1.5M
2023-06-28 2.05 2.05 1.90 1.95 2.5M
2023-06-27 1.96 2.10 1.96 2.08 3.3M
2023-06-26 1.83 2.00 1.83 1.99 2.9M
2023-06-23 1.82 1.89 1.82 1.85 1.4M
2023-06-21 1.90 1.93 1.84 1.85 1.3M
2023-06-20 1.88 1.94 1.85 1.94 1.4M
2023-06-19 1.89 1.92 1.87 1.90 0.8M
2023-06-16 1.89 1.97 1.89 1.92 0.9M
2023-06-15 1.78 1.92 1.77 1.89 2.0M
2023-06-14 1.78 1.81 1.75 1.75 0.8M
2023-06-13 1.77 1.82 1.77 1.79 0.3M
2023-06-12 1.77 1.83 1.77 1.79 0.6M
2023-06-09 1.80 1.86 1.80 1.82 0.9M
2023-06-08 1.82 1.84 1.80 1.81 0.4M
2023-06-07 1.86 1.88 1.82 1.83 0.6M
2023-06-06 1.85 1.97 1.84 1.86 0.9M
2023-06-05 1.87 1.94 1.81 1.87 1.1M
2023-06-02 1.89 1.96 1.86 1.89 1.1M
2023-06-01 1.83 1.96 1.83 1.88 1.5M
2023-05-31 1.76 1.88 1.76 1.85 6.9M
2023-05-30 2.05 2.06 1.72 1.82 8.6M
2023-05-29 2.21 2.21 2.05 2.06 2.4M
2023-05-25 2.26 2.28 2.16 2.26 1.6M
2023-05-24 2.41 2.47 2.24 2.29 0.9M
2023-05-23 2.37 2.53 2.37 2.45 2.4M
2023-05-22 2.32 2.34 2.27 2.34 1.1M
2023-05-19 2.36 2.41 2.26 2.32 1.5M
2023-05-18 2.47 2.50 2.37 2.39 0.9M
2023-05-17 2.42 2.65 2.42 2.48 0.9M
2023-05-16 2.57 2.57 2.45 2.48 0.8M
2023-05-15 2.47 2.54 2.45 2.54 0.5M
2023-05-12 2.65 2.65 2.46 2.50 1.1M
2023-05-11 2.64 2.73 2.57 2.62 1.0M
2023-05-10 2.63 2.65 2.61 2.63 0.5M
2023-05-09 2.75 2.75 2.63 2.67 0.6M
2023-05-08 2.80 2.87 2.67 2.75 0.8M
2023-05-05 2.65 2.79 2.63 2.78 1.5M
2023-05-04 2.64 2.70 2.56 2.66 0.8M
2023-05-03 2.62 2.75 2.57 2.64 2.3M
2023-05-02 2.52 2.71 2.52 2.66 0.9M
2023-04-28 2.63 2.63 2.51 2.54 0.6M
2023-04-27 2.51 2.61 2.48 2.60 0.7M
2023-04-26 2.47 2.56 2.47 2.50 1.0M
2023-04-25 2.68 2.68 2.44 2.48 1.8M
2023-04-24 2.57 2.77 2.57 2.68 0.9M
2023-04-21 2.59 2.61 2.52 2.59 0.8M
2023-04-20 2.71 2.75 2.58 2.60 1.7M
2023-04-19 2.65 2.77 2.65 2.73 0.7M
2023-04-18 2.66 2.67 2.63 2.66 0.7M
2023-04-17 2.80 2.80 2.66 2.72 1.2M
2023-04-14 2.72 2.99 2.72 2.85 3.8M
2023-04-13 2.60 2.75 2.54 2.72 3.5M
2023-04-12 2.60 2.66 2.60 2.64 1.1M
2023-04-11 2.61 2.69 2.60 2.64 0.9M
2023-04-06 2.42 2.61 2.42 2.61 1.1M
2023-04-04 2.53 2.53 2.38 2.46 2.2M
2023-04-03 2.50 2.58 2.46 2.56 1.4M
2023-03-31 2.60 2.66 2.50 2.50 1.6M
2023-03-30 2.68 2.70 2.58 2.60 1.5M
2023-03-29 2.81 2.81 2.67 2.71 1.7M
2023-03-28 2.76 2.77 2.68 2.75 1.0M
2023-03-27 2.73 2.85 2.73 2.76 1.3M
2023-03-24 2.74 2.80 2.72 2.72 0.6M
2023-03-23 2.78 2.78 2.68 2.76 0.8M
2023-03-22 2.81 2.89 2.77 2.77 0.4M
2023-03-21 2.72 2.82 2.72 2.82 0.8M
2023-03-20 2.94 2.94 2.65 2.73 1.4M
2023-03-17 2.96 3.03 2.88 2.95 0.6M
2023-03-16 2.90 2.97 2.86 2.91 0.5M
2023-03-15 2.84 3.00 2.84 2.97 1.3M
2023-03-14 2.87 2.99 2.81 2.84 1.2M
2023-03-13 2.91 3.02 2.85 2.97 2.5M
2023-03-10 2.92 2.98 2.84 2.98 1.6M
2023-03-09 2.98 2.98 2.94 2.95 0.6M
2023-03-08 3.03 3.04 2.92 3.00 1.3M
2023-03-07 3.15 3.22 3.04 3.10 1.7M
2023-03-06 3.27 3.30 3.17 3.20 0.8M
2023-03-03 3.24 3.35 3.21 3.30 0.8M
2023-03-02 3.31 3.39 3.23 3.24 0.8M
2023-03-01 3.30 3.33 3.14 3.30 2.0M
2023-02-28 3.19 3.25 3.03 3.22 2.2M
2023-02-27 3.12 3.27 3.12 3.19 0.8M
2023-02-24 3.38 3.38 3.19 3.20 1.9M
2023-02-23 3.52 3.55 3.38 3.38 2.0M
2023-02-22 3.57 3.68 3.54 3.55 1.6M
2023-02-21 3.62 3.71 3.58 3.60 1.6M
2023-02-20 3.60 3.72 3.58 3.67 2.1M
2023-02-17 3.70 3.96 3.62 3.65 8.0M
2023-02-16 3.67 3.83 3.52 3.56 2.6M
2023-02-15 3.85 3.90 3.65 3.73 3.0M
2023-02-14 3.90 3.99 3.81 3.91 1.5M
2023-02-13 3.90 3.98 3.86 3.90 1.3M
2023-02-10 4.04 4.07 3.90 3.95 1.9M
2023-02-09 4.08 4.10 4.00 4.07 1.8M
2023-02-08 4.27 4.36 4.08 4.12 1.9M
2023-02-07 4.29 4.38 4.27 4.27 1.2M
2023-02-06 4.48 4.52 4.23 4.29 3.1M
2023-02-03 4.45 4.58 4.43 4.57 7.6M
2023-02-02 4.25 4.48 4.25 4.41 3.5M
2023-02-01 4.16 4.30 4.05 4.27 2.0M
2023-01-31 4.23 4.30 3.88 4.18 4.4M
2023-01-30 4.44 4.48 4.08 4.16 4.7M
2023-01-27 4.55 4.64 4.32 4.39 4.0M
2023-01-26 4.34 4.57 4.33 4.52 2.4M
2023-01-20 4.40 4.48 4.36 4.38 1.5M
2023-01-19 4.42 4.46 4.33 4.42 1.5M
2023-01-18 4.60 4.64 4.40 4.50 4.0M
2023-01-17 5.00 5.12 4.54 4.64 8.1M
2023-01-16 4.70 4.99 4.68 4.95 11.8M
2023-01-13 4.50 4.64 4.40 4.63 3.4M
2023-01-12 4.61 4.61 4.31 4.45 3.6M
2023-01-11 4.59 4.74 4.47 4.55 4.1M
2023-01-10 4.50 4.70 4.47 4.54 6.1M
2023-01-09 4.50 4.68 4.40 4.58 5.8M
2023-01-06 4.94 4.94 4.61 4.65 4.1M
2023-01-05 4.75 5.00 4.54 4.94 8.6M
2023-01-04 4.78 4.90 4.64 4.70 4.4M
2023-01-03 4.49 4.86 4.28 4.76 10.9M