Aceso Life Science Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.020	0.020	0.020	0.020	0.020	528,000
2025-07-30	0.021	0.021	0.019	0.020	0.020	156,000
2025-07-29	0.021	0.021	0.019	0.020	0.020	2,832,000
2025-07-28	0.020	0.021	0.020	0.021	0.021	1,578,000
2025-07-25	0.020	0.020	0.020	0.020	0.020	3,852,000
2025-07-24	0.020	0.021	0.019	0.021	0.021	4,242,000
2025-07-23	0.020	0.021	0.020	0.021	0.021	6,373,133
2025-07-22	0.022	0.022	0.020	0.021	0.021	6,898,200
2025-07-21	0.021	0.021	0.020	0.021	0.021	14,802,000
2025-07-18	0.021	0.023	0.021	0.021	0.021	12,936,000
2025-07-17	0.021	0.022	0.020	0.021	0.021	4,836,000
2025-07-16	0.025	0.025	0.020	0.021	0.021	43,523,100
2025-07-15	0.039	0.039	0.023	0.025	0.025	66,709,500
2025-07-14	0.022	0.038	0.022	0.035	0.035	5,143,200
2025-07-11	0.021	0.021	0.021	0.021	0.021	158,053
2025-07-10	0.021	0.021	0.021	0.021	0.021	1,742,000
2025-07-09	0.022	0.022	0.021	0.021	0.021	60,000
2025-07-08	0.022	0.022	0.022	0.022	0.022	1,626,000
2025-07-07	0.021	0.022	0.021	0.022	0.022	242,500
2025-07-04	0.022	0.022	0.021	0.022	0.022	312,000
2025-07-03	0.022	0.022	0.022	0.022	0.022	914,500
2025-07-02	0.024	0.024	0.022	0.022	0.022	12,000
2025-06-30	0.022	0.024	0.022	0.024	0.024	1,968,000
2025-06-27	0.020	0.024	0.020	0.024	0.024	960,203
2025-06-26	0.024	0.024	0.023	0.023	0.023	198,000
2025-06-25	0.024	0.024	0.024	0.024	0.024	0
2025-06-24	0.025	0.025	0.023	0.024	0.024	1,004,400
2025-06-23	0.026	0.026	0.026	0.026	0.026	0
2025-06-20	0.025	0.026	0.025	0.026	0.026	171,300
2025-06-19	0.027	0.027	0.026	0.026	0.026	306,000
2025-06-18	0.027	0.028	0.027	0.027	0.027	1,399,600
2025-06-17	0.030	0.031	0.027	0.030	0.030	292,266
2025-06-16	0.029	0.030	0.028	0.030	0.030	1,260,000
2025-06-13	0.028	0.028	0.028	0.028	0.028	312,000
2025-06-12	0.024	0.028	0.024	0.025	0.025	3,906,233
2025-06-11	0.023	0.026	0.022	0.024	0.024	289,566
2025-06-10	0.023	0.023	0.022	0.022	0.022	181,400
2025-06-09	0.024	0.024	0.022	0.023	0.023	647,000
2025-06-06	0.024	0.024	0.024	0.024	0.024	1,068,000
2025-06-05	0.024	0.024	0.022	0.023	0.023	1,877,500
2025-06-04	0.020	0.030	0.020	0.024	0.024	22,692,000
2025-06-03	0.018	0.018	0.018	0.018	0.018	126,000
2025-06-02	0.018	0.018	0.018	0.018	0.018	0
2025-05-30	0.019	0.019	0.018	0.018	0.018	549,000
2025-05-29	0.019	0.019	0.019	0.019	0.019	0
2025-05-28	0.018	0.019	0.018	0.019	0.019	222,500
2025-05-27	0.019	0.019	0.019	0.019	0.019	108,000
2025-05-26	0.019	0.019	0.018	0.018	0.018	78,000
2025-05-23	0.019	0.019	0.019	0.019	0.019	144,000
2025-05-22	0.019	0.019	0.018	0.019	0.019	1,268,500
2025-05-21	0.019	0.020	0.019	0.020	0.020	366,000
2025-05-20	0.021	0.022	0.020	0.020	0.020	486,000
2025-05-19	0.021	0.021	0.021	0.021	0.021	0
2025-05-16	0.021	0.022	0.020	0.021	0.021	785,100
2025-05-15	0.023	0.023	0.022	0.022	0.022	84,000
2025-05-14	0.021	0.022	0.021	0.022	0.022	126,000
2025-05-13	0.024	0.024	0.022	0.022	0.022	1,242,000
2025-05-12	0.024	0.024	0.024	0.024	0.024	0
2025-05-09	0.023	0.024	0.023	0.024	0.024	504,000
2025-05-08	0.024	0.024	0.024	0.024	0.024	0

← NewerPage 6 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.