AK Medical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.080 | 6.190 | 6.060 | 6.190 | 6.051 | 1,748,000 |
| 2026-01-23 | 6.060 | 6.190 | 6.060 | 6.150 | 6.012 | 5,874,000 |
| 2026-01-22 | 6.200 | 6.250 | 6.020 | 6.040 | 5.904 | 3,520,081 |
| 2026-01-21 | 6.050 | 6.220 | 5.910 | 6.200 | 6.060 | 7,942,200 |
| 2026-01-20 | 6.000 | 6.060 | 5.910 | 5.990 | 5.855 | 5,088,000 |
| 2026-01-19 | 6.100 | 6.130 | 5.870 | 5.920 | 5.787 | 6,580,000 |
| 2026-01-16 | 6.280 | 6.280 | 6.100 | 6.180 | 6.041 | 2,865,900 |
| 2026-01-15 | 6.200 | 6.380 | 6.140 | 6.280 | 6.139 | 6,890,800 |
| 2026-01-14 | 6.030 | 6.200 | 6.030 | 6.170 | 6.031 | 5,796,000 |
| 2026-01-13 | 5.970 | 6.190 | 5.970 | 6.080 | 5.943 | 3,409,300 |
| 2026-01-12 | 5.990 | 6.070 | 5.940 | 6.020 | 5.884 | 2,356,200 |
| 2026-01-09 | 6.140 | 6.140 | 5.970 | 5.990 | 5.855 | 1,714,000 |
| 2026-01-08 | 6.080 | 6.150 | 6.030 | 6.140 | 6.002 | 3,587,582 |
| 2026-01-07 | 5.880 | 6.150 | 5.880 | 6.060 | 5.924 | 6,766,000 |
| 2026-01-06 | 5.950 | 5.980 | 5.830 | 5.970 | 5.836 | 2,220,000 |
| 2026-01-05 | 5.720 | 5.910 | 5.660 | 5.910 | 5.777 | 4,060,200 |
| 2026-01-02 | 5.660 | 5.800 | 5.660 | 5.790 | 5.660 | 1,050,000 |
| 2025-12-31 | 5.700 | 5.760 | 5.670 | 5.700 | 5.572 | 640,000 |
| 2025-12-30 | 5.680 | 5.750 | 5.630 | 5.730 | 5.601 | 1,606,000 |
| 2025-12-29 | 5.650 | 5.800 | 5.600 | 5.730 | 5.601 | 1,730,000 |
| 2025-12-24 | 5.710 | 5.800 | 5.640 | 5.680 | 5.552 | 1,203,116 |
| 2025-12-23 | 5.590 | 5.750 | 5.590 | 5.720 | 5.591 | 2,074,200 |
| 2025-12-22 | 5.670 | 5.670 | 5.560 | 5.590 | 5.464 | 726,000 |
| 2025-12-19 | 5.460 | 5.670 | 5.460 | 5.670 | 5.542 | 1,264,981 |
| 2025-12-18 | 5.500 | 5.500 | 5.370 | 5.460 | 5.337 | 478,000 |
| 2025-12-17 | 5.450 | 5.480 | 5.380 | 5.440 | 5.318 | 2,402,000 |
| 2025-12-16 | 5.450 | 5.500 | 5.310 | 5.460 | 5.337 | 2,106,000 |
| 2025-12-15 | 5.470 | 5.540 | 5.440 | 5.450 | 5.327 | 1,700,600 |
| 2025-12-12 | 5.500 | 5.560 | 5.500 | 5.540 | 5.415 | 1,248,000 |
| 2025-12-11 | 5.540 | 5.590 | 5.470 | 5.540 | 5.415 | 1,776,000 |
| 2025-12-10 | 5.450 | 5.610 | 5.400 | 5.590 | 5.464 | 2,644,000 |
| 2025-12-09 | 5.610 | 5.610 | 5.480 | 5.490 | 5.366 | 2,016,000 |
| 2025-12-08 | 5.670 | 5.670 | 5.570 | 5.660 | 5.533 | 1,830,000 |
| 2025-12-05 | 5.630 | 5.640 | 5.550 | 5.610 | 5.484 | 1,504,089 |
| 2025-12-04 | 5.590 | 5.650 | 5.560 | 5.630 | 5.503 | 1,272,000 |
| 2025-12-03 | 5.630 | 5.680 | 5.570 | 5.600 | 5.474 | 1,798,000 |
| 2025-12-02 | 5.680 | 5.690 | 5.580 | 5.630 | 5.503 | 2,773,300 |
| 2025-12-01 | 5.550 | 5.680 | 5.540 | 5.680 | 5.552 | 1,321,100 |
| 2025-11-28 | 5.630 | 5.630 | 5.520 | 5.560 | 5.435 | 3,336,000 |
| 2025-11-27 | 5.580 | 5.700 | 5.570 | 5.590 | 5.464 | 4,824,000 |
| 2025-11-26 | 5.620 | 5.770 | 5.590 | 5.590 | 5.464 | 2,386,000 |
| 2025-11-25 | 5.600 | 5.700 | 5.580 | 5.620 | 5.493 | 2,418,000 |
| 2025-11-24 | 5.580 | 5.630 | 5.530 | 5.580 | 5.454 | 4,303,500 |
| 2025-11-21 | 5.600 | 5.600 | 5.440 | 5.550 | 5.425 | 8,284,091 |
| 2025-11-20 | 5.690 | 5.740 | 5.550 | 5.650 | 5.523 | 3,076,000 |
| 2025-11-19 | 5.780 | 5.780 | 5.610 | 5.670 | 5.542 | 4,632,000 |
| 2025-11-18 | 5.880 | 5.880 | 5.730 | 5.790 | 5.660 | 2,684,000 |
| 2025-11-17 | 6.070 | 6.080 | 5.800 | 5.920 | 5.787 | 2,277,400 |
| 2025-11-14 | 6.160 | 6.160 | 5.930 | 5.940 | 5.806 | 2,870,000 |
| 2025-11-13 | 6.190 | 6.190 | 6.050 | 6.140 | 6.002 | 2,800,000 |
| 2025-11-12 | 5.990 | 6.270 | 5.990 | 6.110 | 5.972 | 8,078,000 |
| 2025-11-11 | 5.900 | 6.040 | 5.900 | 6.010 | 5.875 | 4,474,000 |
| 2025-11-10 | 5.730 | 6.000 | 5.700 | 5.910 | 5.777 | 3,520,200 |
| 2025-11-07 | 5.710 | 5.820 | 5.640 | 5.760 | 5.630 | 2,708,105 |
| 2025-11-06 | 5.750 | 5.760 | 5.680 | 5.760 | 5.630 | 1,712,000 |
| 2025-11-05 | 5.700 | 5.870 | 5.600 | 5.740 | 5.611 | 2,306,163 |
| 2025-11-04 | 6.040 | 6.040 | 5.740 | 5.790 | 5.660 | 3,330,000 |
| 2025-11-03 | 5.880 | 6.130 | 5.850 | 6.040 | 5.904 | 5,706,000 |
| 2025-10-31 | 5.630 | 6.200 | 5.570 | 5.870 | 5.738 | 17,114,000 |
| 2025-10-30 | 5.810 | 5.810 | 5.580 | 5.630 | 5.503 | 5,174,591 |
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.