AK Medical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.930 | 6.950 | 6.540 | 6.560 | 6.412 | 6,638,000 |
| 2025-07-31 | 6.920 | 7.130 | 6.770 | 6.860 | 6.706 | 14,551,000 |
| 2025-07-30 | 6.990 | 7.240 | 6.790 | 6.980 | 6.823 | 12,504,000 |
| 2025-07-29 | 6.880 | 7.050 | 6.590 | 7.050 | 6.891 | 14,430,000 |
| 2025-07-28 | 6.760 | 6.810 | 6.540 | 6.790 | 6.637 | 7,951,000 |
| 2025-07-25 | 6.330 | 6.930 | 6.330 | 6.720 | 6.569 | 40,710,207 |
| 2025-07-24 | 5.940 | 6.280 | 5.820 | 6.180 | 6.041 | 8,708,000 |
| 2025-07-23 | 5.760 | 5.890 | 5.760 | 5.870 | 5.738 | 4,300,000 |
| 2025-07-22 | 5.850 | 5.900 | 5.730 | 5.790 | 5.660 | 5,062,093 |
| 2025-07-21 | 5.880 | 5.960 | 5.820 | 5.900 | 5.767 | 5,004,000 |
| 2025-07-18 | 5.950 | 5.960 | 5.770 | 5.910 | 5.777 | 7,016,000 |
| 2025-07-17 | 5.780 | 5.970 | 5.700 | 5.970 | 5.836 | 6,996,432 |
| 2025-07-16 | 5.750 | 5.820 | 5.630 | 5.720 | 5.591 | 7,834,000 |
| 2025-07-15 | 5.620 | 5.660 | 5.470 | 5.570 | 5.445 | 7,106,000 |
| 2025-07-14 | 5.670 | 5.680 | 5.520 | 5.620 | 5.493 | 7,172,000 |
| 2025-07-11 | 5.570 | 5.680 | 5.500 | 5.600 | 5.474 | 7,543,977 |
| 2025-07-10 | 5.700 | 5.750 | 5.470 | 5.550 | 5.425 | 14,513,730 |
| 2025-07-09 | 5.860 | 5.970 | 5.630 | 5.660 | 5.533 | 3,774,000 |
| 2025-07-08 | 6.080 | 6.080 | 5.830 | 5.850 | 5.718 | 5,966,201 |
| 2025-07-07 | 6.000 | 6.110 | 5.960 | 5.970 | 5.836 | 968,000 |
| 2025-07-04 | 6.060 | 6.060 | 5.920 | 6.050 | 5.914 | 1,106,000 |
| 2025-07-03 | 6.080 | 6.250 | 6.040 | 6.060 | 5.924 | 3,826,000 |
| 2025-07-02 | 5.990 | 6.090 | 5.950 | 6.050 | 5.914 | 2,201,300 |
| 2025-06-30 | 5.940 | 6.040 | 5.910 | 5.990 | 5.855 | 2,536,000 |
| 2025-06-27 | 5.930 | 6.000 | 5.930 | 6.000 | 5.865 | 3,183,000 |
| 2025-06-26 | 5.960 | 6.000 | 5.900 | 5.970 | 5.836 | 2,984,000 |
| 2025-06-25 | 6.050 | 6.050 | 5.860 | 5.970 | 5.836 | 4,592,000 |
| 2025-06-24 | 5.920 | 5.980 | 5.870 | 5.980 | 5.845 | 5,358,003 |
| 2025-06-23 | 5.930 | 6.020 | 5.850 | 5.940 | 5.806 | 3,143,000 |
| 2025-06-20 | 5.830 | 5.980 | 5.830 | 5.940 | 5.736 | 6,928,049 |
| 2025-06-19 | 6.040 | 6.050 | 5.840 | 5.910 | 5.707 | 3,876,943 |
| 2025-06-18 | 6.180 | 6.180 | 5.960 | 6.040 | 5.832 | 3,960,000 |
| 2025-06-17 | 6.400 | 6.520 | 6.110 | 6.170 | 5.958 | 6,660,000 |
| 2025-06-16 | 6.290 | 6.380 | 6.170 | 6.360 | 6.141 | 3,185,425 |
| 2025-06-13 | 6.310 | 6.430 | 6.070 | 6.200 | 5.987 | 8,344,000 |
| 2025-06-12 | 6.120 | 6.430 | 6.110 | 6.300 | 6.084 | 11,238,000 |
| 2025-06-11 | 6.280 | 6.360 | 6.120 | 6.190 | 5.977 | 4,924,000 |
| 2025-06-10 | 6.090 | 6.380 | 5.990 | 6.280 | 6.064 | 8,144,000 |
| 2025-06-09 | 5.930 | 6.110 | 5.900 | 6.090 | 5.881 | 7,034,000 |
| 2025-06-06 | 5.890 | 6.040 | 5.860 | 6.000 | 5.794 | 3,216,000 |
| 2025-06-05 | 5.980 | 6.000 | 5.800 | 5.890 | 5.688 | 3,942,000 |
| 2025-06-04 | 5.850 | 5.970 | 5.800 | 5.970 | 5.765 | 2,596,000 |
| 2025-06-03 | 5.680 | 5.880 | 5.680 | 5.860 | 5.659 | 3,282,000 |
| 2025-06-02 | 5.880 | 5.880 | 5.480 | 5.680 | 5.485 | 1,460,000 |
| 2025-05-30 | 5.770 | 5.950 | 5.720 | 5.930 | 5.726 | 4,364,000 |
| 2025-05-29 | 5.670 | 5.780 | 5.650 | 5.770 | 5.572 | 2,430,000 |
| 2025-05-28 | 5.720 | 5.720 | 5.630 | 5.690 | 5.494 | 1,209,832 |
| 2025-05-27 | 5.530 | 5.820 | 5.530 | 5.770 | 5.572 | 2,734,000 |
| 2025-05-26 | 5.820 | 5.820 | 5.560 | 5.600 | 5.408 | 2,362,000 |
| 2025-05-23 | 5.780 | 5.850 | 5.640 | 5.660 | 5.466 | 2,792,050 |
| 2025-05-22 | 5.880 | 5.880 | 5.720 | 5.780 | 5.581 | 1,392,000 |
| 2025-05-21 | 5.850 | 5.910 | 5.710 | 5.850 | 5.649 | 2,738,000 |
| 2025-05-20 | 5.690 | 5.920 | 5.680 | 5.850 | 5.649 | 4,918,000 |
| 2025-05-19 | 5.550 | 5.700 | 5.550 | 5.670 | 5.475 | 1,778,000 |
| 2025-05-16 | 5.630 | 5.630 | 5.540 | 5.600 | 5.408 | 2,452,000 |
| 2025-05-15 | 5.590 | 5.650 | 5.560 | 5.610 | 5.417 | 1,617,880 |
| 2025-05-14 | 5.770 | 5.780 | 5.540 | 5.690 | 5.494 | 4,478,000 |
| 2025-05-13 | 5.690 | 5.830 | 5.650 | 5.780 | 5.581 | 4,820,000 |
| 2025-05-12 | 5.590 | 5.650 | 5.450 | 5.640 | 5.446 | 3,340,000 |
| 2025-05-09 | 5.690 | 5.690 | 5.330 | 5.520 | 5.330 | 5,762,000 |
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.