AK Medical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.480 | 4.590 | 4.390 | 4.510 | 4.355 | 4,534,042 |
| 2025-02-06 | 4.350 | 4.550 | 4.350 | 4.550 | 4.394 | 2,264,000 |
| 2025-02-05 | 4.320 | 4.550 | 4.320 | 4.440 | 4.287 | 1,320,000 |
| 2025-02-04 | 4.590 | 4.590 | 4.450 | 4.490 | 4.336 | 1,032,000 |
| 2025-02-03 | 4.500 | 4.520 | 4.330 | 4.450 | 4.297 | 772,000 |
| 2025-01-28 | 4.490 | 4.540 | 4.430 | 4.500 | 4.345 | 252,000 |
| 2025-01-27 | 4.370 | 4.500 | 4.370 | 4.490 | 4.336 | 1,278,461 |
| 2025-01-24 | 4.340 | 4.460 | 4.310 | 4.370 | 4.220 | 2,022,000 |
| 2025-01-23 | 4.400 | 4.430 | 4.300 | 4.340 | 4.191 | 1,710,000 |
| 2025-01-22 | 4.500 | 4.500 | 4.320 | 4.370 | 4.220 | 1,062,820 |
| 2025-01-21 | 4.310 | 4.490 | 4.310 | 4.390 | 4.239 | 3,028,776 |
| 2025-01-20 | 4.320 | 4.320 | 4.150 | 4.240 | 4.094 | 2,004,000 |
| 2025-01-17 | 4.180 | 4.260 | 4.160 | 4.230 | 4.085 | 1,302,000 |
| 2025-01-16 | 4.150 | 4.260 | 4.130 | 4.180 | 4.036 | 1,804,000 |
| 2025-01-15 | 4.220 | 4.220 | 4.110 | 4.150 | 4.007 | 1,668,293 |
| 2025-01-14 | 4.200 | 4.340 | 4.200 | 4.280 | 4.133 | 1,811,490 |
| 2025-01-13 | 4.190 | 4.210 | 4.050 | 4.200 | 4.056 | 4,044,040 |
| 2025-01-10 | 4.380 | 4.380 | 4.150 | 4.190 | 4.046 | 4,544,000 |
| 2025-01-09 | 4.340 | 4.380 | 4.240 | 4.290 | 4.143 | 3,846,000 |
| 2025-01-08 | 4.350 | 4.390 | 4.290 | 4.340 | 4.191 | 4,062,044 |
| 2025-01-07 | 4.570 | 4.570 | 4.330 | 4.420 | 4.268 | 6,028,000 |
| 2025-01-06 | 4.550 | 4.630 | 4.470 | 4.590 | 4.432 | 3,614,000 |
| 2025-01-03 | 4.640 | 4.670 | 4.530 | 4.540 | 4.384 | 3,336,000 |
| 2025-01-02 | 4.780 | 4.800 | 4.570 | 4.640 | 4.481 | 2,800,000 |
| 2024-12-31 | 4.830 | 4.910 | 4.810 | 4.850 | 4.683 | 3,108,000 |
| 2024-12-30 | 4.810 | 4.920 | 4.750 | 4.850 | 4.683 | 2,204,000 |
| 2024-12-27 | 4.920 | 4.980 | 4.770 | 4.810 | 4.645 | 3,844,000 |
| 2024-12-24 | 4.900 | 5.080 | 4.900 | 5.010 | 4.838 | 2,774,000 |
| 2024-12-23 | 4.760 | 4.920 | 4.680 | 4.900 | 4.732 | 3,070,000 |
| 2024-12-20 | 4.770 | 4.880 | 4.690 | 4.720 | 4.558 | 5,298,070 |
| 2024-12-19 | 4.900 | 4.900 | 4.690 | 4.750 | 4.587 | 3,596,000 |
| 2024-12-18 | 4.850 | 4.950 | 4.830 | 4.840 | 4.674 | 1,733,900 |
| 2024-12-17 | 4.880 | 4.910 | 4.790 | 4.850 | 4.683 | 3,062,000 |
| 2024-12-16 | 4.870 | 5.000 | 4.850 | 4.860 | 4.693 | 3,856,000 |
| 2024-12-13 | 4.980 | 5.020 | 4.830 | 4.920 | 4.751 | 4,864,000 |
| 2024-12-12 | 5.070 | 5.150 | 5.030 | 5.050 | 4.876 | 3,210,000 |
| 2024-12-11 | 4.910 | 5.180 | 4.900 | 5.160 | 4.983 | 2,410,000 |
| 2024-12-10 | 5.200 | 5.240 | 5.000 | 5.040 | 4.867 | 6,072,000 |
| 2024-12-09 | 5.270 | 5.270 | 4.980 | 5.170 | 4.992 | 4,296,000 |
| 2024-12-06 | 5.250 | 5.400 | 5.200 | 5.270 | 5.089 | 3,064,036 |
| 2024-12-05 | 5.200 | 5.380 | 5.130 | 5.330 | 5.147 | 2,520,000 |
| 2024-12-04 | 5.380 | 5.420 | 5.280 | 5.330 | 5.147 | 2,148,000 |
| 2024-12-03 | 5.410 | 5.430 | 5.290 | 5.330 | 5.147 | 4,224,000 |
| 2024-12-02 | 5.430 | 5.430 | 5.280 | 5.370 | 5.185 | 2,458,000 |
| 2024-11-29 | 5.500 | 5.500 | 5.270 | 5.360 | 5.176 | 2,962,000 |
| 2024-11-28 | 5.540 | 5.540 | 5.290 | 5.380 | 5.195 | 4,494,000 |
| 2024-11-27 | 5.200 | 5.390 | 5.150 | 5.360 | 5.176 | 3,694,000 |
| 2024-11-26 | 5.290 | 5.350 | 4.900 | 5.210 | 5.031 | 4,588,000 |
| 2024-11-25 | 5.020 | 5.220 | 5.020 | 5.200 | 5.021 | 4,380,000 |
| 2024-11-22 | 5.000 | 5.140 | 4.860 | 4.980 | 4.809 | 5,372,000 |
| 2024-11-21 | 5.020 | 5.040 | 4.940 | 5.020 | 4.848 | 3,148,058 |
| 2024-11-20 | 5.030 | 5.140 | 4.880 | 5.050 | 4.876 | 6,216,000 |
| 2024-11-19 | 4.970 | 5.030 | 4.820 | 4.890 | 4.722 | 5,668,000 |
| 2024-11-18 | 4.930 | 5.070 | 4.880 | 4.940 | 4.770 | 3,578,000 |
| 2024-11-15 | 4.880 | 5.060 | 4.880 | 4.920 | 4.751 | 3,208,000 |
| 2024-11-14 | 4.890 | 5.020 | 4.850 | 4.880 | 4.712 | 3,466,000 |
| 2024-11-13 | 5.090 | 5.150 | 4.850 | 4.960 | 4.790 | 4,954,000 |
| 2024-11-12 | 5.380 | 5.480 | 5.050 | 5.130 | 4.954 | 4,368,000 |
| 2024-11-11 | 5.100 | 5.350 | 5.080 | 5.320 | 5.137 | 1,962,000 |
| 2024-11-08 | 5.220 | 5.320 | 5.170 | 5.240 | 5.060 | 3,816,000 |
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.