AK Medical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.570 | 5.630 | 5.460 | 5.610 | 5.417 | 3,284,000 |
| 2025-05-07 | 5.640 | 5.700 | 5.460 | 5.480 | 5.292 | 4,342,000 |
| 2025-05-06 | 5.880 | 5.880 | 5.530 | 5.580 | 5.388 | 3,864,000 |
| 2025-05-02 | 5.500 | 5.700 | 5.400 | 5.700 | 5.504 | 1,302,000 |
| 2025-04-30 | 5.700 | 5.740 | 5.560 | 5.660 | 5.466 | 4,562,000 |
| 2025-04-29 | 5.720 | 5.840 | 5.630 | 5.690 | 5.494 | 3,330,000 |
| 2025-04-28 | 5.710 | 5.860 | 5.680 | 5.770 | 5.572 | 4,714,000 |
| 2025-04-25 | 6.060 | 6.290 | 5.760 | 5.850 | 5.649 | 5,714,649 |
| 2025-04-24 | 6.070 | 6.110 | 5.930 | 6.060 | 5.852 | 2,198,000 |
| 2025-04-23 | 6.030 | 6.180 | 6.020 | 6.100 | 5.890 | 5,544,000 |
| 2025-04-22 | 5.880 | 6.120 | 5.880 | 6.050 | 5.842 | 2,814,400 |
| 2025-04-17 | 5.760 | 5.900 | 5.740 | 5.900 | 5.697 | 4,208,000 |
| 2025-04-16 | 6.080 | 6.140 | 5.700 | 5.740 | 5.543 | 8,231,769 |
| 2025-04-15 | 6.000 | 6.200 | 5.910 | 6.080 | 5.871 | 7,760,000 |
| 2025-04-14 | 5.970 | 6.050 | 5.770 | 5.950 | 5.746 | 7,158,595 |
| 2025-04-11 | 5.890 | 6.000 | 5.830 | 5.970 | 5.765 | 3,932,000 |
| 2025-04-10 | 6.050 | 6.050 | 5.760 | 5.880 | 5.678 | 7,174,000 |
| 2025-04-09 | 5.550 | 5.870 | 5.470 | 5.820 | 5.620 | 11,111,990 |
| 2025-04-08 | 5.470 | 5.910 | 5.470 | 5.850 | 5.649 | 16,249,880 |
| 2025-04-07 | 5.720 | 5.850 | 5.350 | 5.390 | 5.205 | 27,374,900 |
| 2025-04-03 | 6.110 | 6.290 | 5.940 | 6.080 | 5.871 | 8,568,000 |
| 2025-04-02 | 5.950 | 6.240 | 5.820 | 6.230 | 6.016 | 11,192,030 |
| 2025-04-01 | 6.020 | 6.430 | 5.860 | 5.930 | 5.726 | 14,510,000 |
| 2025-03-31 | 6.140 | 6.150 | 5.910 | 5.950 | 5.746 | 6,188,000 |
| 2025-03-28 | 6.240 | 6.290 | 6.060 | 6.140 | 5.929 | 8,194,000 |
| 2025-03-27 | 5.620 | 6.340 | 5.420 | 6.240 | 6.026 | 28,097,779 |
| 2025-03-26 | 5.450 | 5.660 | 5.380 | 5.620 | 5.427 | 6,818,000 |
| 2025-03-25 | 5.450 | 5.540 | 5.330 | 5.350 | 5.166 | 3,208,000 |
| 2025-03-24 | 5.470 | 5.540 | 5.280 | 5.440 | 5.253 | 6,410,000 |
| 2025-03-21 | 5.780 | 5.780 | 5.400 | 5.470 | 5.282 | 6,828,035 |
| 2025-03-20 | 5.790 | 5.790 | 5.620 | 5.660 | 5.466 | 5,861,000 |
| 2025-03-19 | 5.650 | 5.770 | 5.600 | 5.700 | 5.504 | 19,628,000 |
| 2025-03-18 | 5.550 | 5.680 | 5.540 | 5.620 | 5.427 | 6,206,000 |
| 2025-03-17 | 5.360 | 5.560 | 5.210 | 5.550 | 5.359 | 14,736,000 |
| 2025-03-14 | 5.210 | 5.390 | 5.180 | 5.360 | 5.176 | 17,071,000 |
| 2025-03-13 | 5.190 | 5.300 | 5.020 | 5.150 | 4.973 | 4,066,000 |
| 2025-03-12 | 5.130 | 5.290 | 5.000 | 5.170 | 4.992 | 8,820,000 |
| 2025-03-11 | 5.000 | 5.020 | 4.920 | 5.000 | 4.828 | 2,938,190 |
| 2025-03-10 | 5.250 | 5.300 | 4.990 | 5.030 | 4.857 | 3,453,000 |
| 2025-03-07 | 4.950 | 5.480 | 4.950 | 5.250 | 5.070 | 10,054,080 |
| 2025-03-06 | 5.210 | 5.320 | 5.120 | 5.200 | 5.021 | 8,644,000 |
| 2025-03-05 | 5.070 | 5.280 | 4.960 | 5.210 | 5.031 | 13,682,000 |
| 2025-03-04 | 4.780 | 4.990 | 4.650 | 4.950 | 4.780 | 4,024,970 |
| 2025-03-03 | 4.860 | 4.940 | 4.730 | 4.790 | 4.625 | 2,068,000 |
| 2025-02-28 | 5.090 | 5.090 | 4.810 | 4.830 | 4.664 | 5,502,000 |
| 2025-02-27 | 4.950 | 5.100 | 4.920 | 5.060 | 4.886 | 6,656,000 |
| 2025-02-26 | 4.900 | 5.100 | 4.830 | 4.940 | 4.770 | 8,285,005 |
| 2025-02-25 | 4.910 | 4.920 | 4.820 | 4.850 | 4.683 | 3,278,000 |
| 2025-02-24 | 5.000 | 5.030 | 4.840 | 4.940 | 4.770 | 4,347,042 |
| 2025-02-21 | 5.060 | 5.120 | 4.950 | 5.060 | 4.886 | 7,172,058 |
| 2025-02-20 | 5.090 | 5.200 | 5.000 | 5.030 | 4.857 | 7,588,000 |
| 2025-02-19 | 5.170 | 5.170 | 5.010 | 5.090 | 4.915 | 3,946,100 |
| 2025-02-18 | 5.100 | 5.230 | 5.020 | 5.180 | 5.002 | 3,794,000 |
| 2025-02-17 | 5.100 | 5.380 | 4.980 | 5.100 | 4.925 | 8,222,000 |
| 2025-02-14 | 4.910 | 5.160 | 4.910 | 5.100 | 4.925 | 9,510,200 |
| 2025-02-13 | 4.980 | 5.060 | 4.830 | 4.880 | 4.712 | 6,335,727 |
| 2025-02-12 | 5.070 | 5.100 | 4.900 | 5.040 | 4.867 | 9,320,033 |
| 2025-02-11 | 5.140 | 5.270 | 4.960 | 5.070 | 4.896 | 6,008,000 |
| 2025-02-10 | 4.680 | 5.290 | 4.680 | 5.120 | 4.944 | 22,335,000 |
| 2025-02-07 | 4.480 | 4.590 | 4.390 | 4.510 | 4.355 | 4,534,042 |
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.