AK Medical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.250 | 4.430 | 4.200 | 4.260 | 4.114 | 3,250,000 |
| 2024-08-08 | 4.130 | 4.280 | 4.100 | 4.160 | 4.017 | 1,362,000 |
| 2024-08-07 | 4.180 | 4.230 | 4.140 | 4.150 | 4.007 | 581,070 |
| 2024-08-06 | 4.150 | 4.190 | 4.050 | 4.180 | 4.036 | 2,300,000 |
| 2024-08-05 | 4.200 | 4.250 | 3.950 | 3.980 | 3.843 | 1,308,000 |
| 2024-08-02 | 4.220 | 4.370 | 4.100 | 4.140 | 3.998 | 1,459,200 |
| 2024-08-01 | 4.500 | 4.500 | 4.110 | 4.170 | 4.027 | 1,624,000 |
| 2024-07-31 | 4.220 | 4.410 | 4.160 | 4.320 | 4.172 | 4,435,000 |
| 2024-07-30 | 4.300 | 4.360 | 4.160 | 4.230 | 4.085 | 1,300,000 |
| 2024-07-29 | 4.400 | 4.420 | 4.330 | 4.380 | 4.230 | 362,000 |
| 2024-07-26 | 4.410 | 4.450 | 4.360 | 4.420 | 4.268 | 592,000 |
| 2024-07-25 | 4.410 | 4.460 | 4.360 | 4.410 | 4.258 | 1,108,000 |
| 2024-07-24 | 4.680 | 4.680 | 4.470 | 4.480 | 4.326 | 817,780 |
| 2024-07-23 | 4.710 | 4.710 | 4.530 | 4.550 | 4.394 | 774,000 |
| 2024-07-22 | 4.620 | 4.650 | 4.550 | 4.630 | 4.471 | 730,024 |
| 2024-07-19 | 4.620 | 4.620 | 4.470 | 4.510 | 4.355 | 688,000 |
| 2024-07-18 | 4.670 | 4.700 | 4.600 | 4.600 | 4.442 | 1,106,000 |
| 2024-07-17 | 4.580 | 4.710 | 4.450 | 4.690 | 4.529 | 2,852,000 |
| 2024-07-16 | 4.400 | 4.490 | 4.390 | 4.440 | 4.287 | 1,257,595 |
| 2024-07-15 | 4.400 | 4.530 | 4.400 | 4.490 | 4.336 | 1,186,000 |
| 2024-07-12 | 4.430 | 4.590 | 4.430 | 4.530 | 4.374 | 954,000 |
| 2024-07-11 | 4.390 | 4.540 | 4.340 | 4.520 | 4.365 | 2,235,813 |
| 2024-07-10 | 4.340 | 4.460 | 4.320 | 4.390 | 4.239 | 1,372,000 |
| 2024-07-09 | 4.200 | 4.370 | 4.200 | 4.340 | 4.191 | 1,410,000 |
| 2024-07-08 | 4.320 | 4.350 | 4.270 | 4.330 | 4.181 | 3,038,000 |
| 2024-07-05 | 4.320 | 4.450 | 4.300 | 4.420 | 4.268 | 1,648,000 |
| 2024-07-04 | 4.480 | 4.490 | 4.380 | 4.400 | 4.249 | 662,000 |
| 2024-07-03 | 4.370 | 4.430 | 4.360 | 4.400 | 4.249 | 1,366,000 |
| 2024-07-02 | 4.320 | 4.420 | 4.320 | 4.370 | 4.220 | 1,970,350 |
| 2024-06-28 | 4.350 | 4.410 | 4.270 | 4.310 | 4.162 | 3,270,350 |
| 2024-06-27 | 4.430 | 4.440 | 4.250 | 4.350 | 4.201 | 2,881,975 |
| 2024-06-26 | 4.570 | 4.610 | 4.430 | 4.430 | 4.278 | 7,327,510 |
| 2024-06-25 | 4.590 | 4.590 | 4.380 | 4.450 | 4.297 | 844,000 |
| 2024-06-24 | 4.400 | 4.450 | 4.360 | 4.450 | 4.297 | 832,000 |
| 2024-06-21 | 4.450 | 4.690 | 4.410 | 4.470 | 4.273 | 2,420,000 |
| 2024-06-20 | 4.690 | 4.740 | 4.460 | 4.490 | 4.292 | 3,623,693 |
| 2024-06-19 | 4.810 | 4.870 | 4.600 | 4.690 | 4.483 | 6,046,000 |
| 2024-06-18 | 5.060 | 5.100 | 4.750 | 4.810 | 4.598 | 3,493,000 |
| 2024-06-17 | 5.120 | 5.120 | 5.000 | 5.040 | 4.818 | 893,000 |
| 2024-06-14 | 5.200 | 5.200 | 5.060 | 5.140 | 4.913 | 1,610,000 |
| 2024-06-13 | 5.150 | 5.290 | 5.130 | 5.190 | 4.961 | 1,248,000 |
| 2024-06-12 | 5.080 | 5.180 | 4.990 | 5.080 | 4.856 | 1,894,000 |
| 2024-06-11 | 5.140 | 5.140 | 4.950 | 5.070 | 4.847 | 1,026,000 |
| 2024-06-07 | 5.170 | 5.230 | 5.050 | 5.100 | 4.875 | 1,120,000 |
| 2024-06-06 | 5.210 | 5.240 | 5.100 | 5.110 | 4.885 | 644,361 |
| 2024-06-05 | 5.240 | 5.290 | 5.130 | 5.160 | 4.933 | 694,000 |
| 2024-06-04 | 5.100 | 5.280 | 5.100 | 5.220 | 4.990 | 1,398,000 |
| 2024-06-03 | 5.060 | 5.100 | 5.000 | 5.090 | 4.866 | 1,292,000 |
| 2024-05-31 | 5.190 | 5.200 | 4.970 | 5.010 | 4.789 | 3,490,000 |
| 2024-05-30 | 5.050 | 5.160 | 4.990 | 5.010 | 4.789 | 1,720,000 |
| 2024-05-29 | 5.310 | 5.310 | 5.000 | 5.050 | 4.827 | 4,144,000 |
| 2024-05-28 | 5.400 | 5.560 | 5.280 | 5.290 | 5.057 | 3,499,400 |
| 2024-05-27 | 5.440 | 5.490 | 5.320 | 5.410 | 5.172 | 3,086,000 |
| 2024-05-24 | 5.400 | 5.450 | 5.310 | 5.430 | 5.191 | 2,199,192 |
| 2024-05-23 | 5.820 | 5.820 | 5.370 | 5.430 | 5.191 | 6,108,068 |
| 2024-05-22 | 6.070 | 6.260 | 5.730 | 5.860 | 5.602 | 7,058,000 |
| 2024-05-21 | 5.830 | 6.460 | 5.780 | 6.000 | 5.736 | 14,436,000 |
| 2024-05-20 | 5.630 | 6.020 | 5.630 | 5.830 | 5.573 | 4,512,000 |
| 2024-05-17 | 5.600 | 5.880 | 5.600 | 5.690 | 5.439 | 3,792,000 |
| 2024-05-16 | 5.650 | 5.780 | 5.540 | 5.610 | 5.363 | 4,734,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.1180 HKD |
| 2025-06-23 | 0.0720 HKD |
| 2024-06-24 | 0.0450 HKD |
| 2023-06-21 | 0.0600 HKD |
| 2022-06-17 | 0.0250 HKD |
| 2021-06-17 | 0.0400 HKD |
| 2020-06-18 | 0.0750 HKD |
| 2019-06-27 | 0.0350 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.