AK Medical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 4.620 | 5.170 | 4.610 | 5.150 | 4.973 | 6,184,116 |
| 2024-11-06 | 4.880 | 4.950 | 4.760 | 4.870 | 4.703 | 2,748,000 |
| 2024-11-05 | 4.710 | 4.860 | 4.680 | 4.840 | 4.674 | 2,626,000 |
| 2024-11-04 | 4.760 | 4.760 | 4.650 | 4.700 | 4.539 | 3,754,128 |
| 2024-11-01 | 4.790 | 4.960 | 4.650 | 4.720 | 4.558 | 4,224,000 |
| 2024-10-31 | 4.840 | 4.880 | 4.760 | 4.790 | 4.625 | 2,490,000 |
| 2024-10-30 | 4.880 | 4.930 | 4.760 | 4.840 | 4.674 | 1,642,000 |
| 2024-10-29 | 4.890 | 5.000 | 4.860 | 4.890 | 4.722 | 2,150,000 |
| 2024-10-28 | 4.840 | 4.960 | 4.830 | 4.890 | 4.722 | 3,360,000 |
| 2024-10-25 | 4.590 | 4.840 | 4.550 | 4.800 | 4.635 | 4,534,000 |
| 2024-10-24 | 4.700 | 4.750 | 4.580 | 4.590 | 4.432 | 1,298,000 |
| 2024-10-23 | 4.670 | 4.770 | 4.580 | 4.750 | 4.587 | 3,343,285 |
| 2024-10-22 | 4.620 | 4.720 | 4.570 | 4.670 | 4.510 | 1,890,000 |
| 2024-10-21 | 4.860 | 4.860 | 4.650 | 4.650 | 4.490 | 2,481,000 |
| 2024-10-18 | 4.330 | 4.890 | 4.330 | 4.780 | 4.616 | 6,600,000 |
| 2024-10-17 | 4.300 | 4.640 | 4.300 | 4.400 | 4.249 | 4,823,496 |
| 2024-10-16 | 4.440 | 4.460 | 4.260 | 4.290 | 4.143 | 4,712,149 |
| 2024-10-15 | 4.640 | 4.650 | 4.300 | 4.430 | 4.278 | 4,772,000 |
| 2024-10-14 | 4.780 | 4.850 | 4.550 | 4.660 | 4.500 | 5,390,410 |
| 2024-10-10 | 4.950 | 5.030 | 4.600 | 4.950 | 4.780 | 8,119,288 |
| 2024-10-09 | 5.100 | 5.150 | 4.640 | 4.740 | 4.577 | 11,788,150 |
| 2024-10-08 | 6.040 | 6.130 | 4.890 | 5.080 | 4.905 | 24,002,109 |
| 2024-10-07 | 5.690 | 6.160 | 5.560 | 6.010 | 5.804 | 16,781,990 |
| 2024-10-04 | 5.360 | 5.550 | 5.240 | 5.550 | 5.359 | 2,554,200 |
| 2024-10-03 | 5.640 | 5.640 | 5.170 | 5.380 | 5.195 | 3,492,000 |
| 2024-10-02 | 5.310 | 5.680 | 5.300 | 5.640 | 5.446 | 6,106,262 |
| 2024-09-30 | 4.780 | 5.340 | 4.780 | 5.250 | 5.070 | 11,615,550 |
| 2024-09-27 | 4.500 | 4.760 | 4.480 | 4.720 | 4.558 | 9,776,000 |
| 2024-09-26 | 4.220 | 4.490 | 4.220 | 4.450 | 4.297 | 2,705,200 |
| 2024-09-25 | 4.400 | 4.540 | 4.250 | 4.310 | 4.162 | 2,204,000 |
| 2024-09-24 | 4.290 | 4.400 | 4.280 | 4.380 | 4.230 | 3,032,000 |
| 2024-09-23 | 4.200 | 4.330 | 4.160 | 4.280 | 4.133 | 3,424,068 |
| 2024-09-20 | 4.060 | 4.290 | 4.060 | 4.150 | 4.007 | 2,956,739 |
| 2024-09-19 | 3.960 | 4.190 | 3.960 | 4.150 | 4.007 | 4,102,000 |
| 2024-09-17 | 4.010 | 4.060 | 3.890 | 3.980 | 3.843 | 538,000 |
| 2024-09-16 | 4.120 | 4.180 | 3.980 | 4.120 | 3.978 | 1,012,000 |
| 2024-09-13 | 3.750 | 4.220 | 3.740 | 4.220 | 4.075 | 4,354,000 |
| 2024-09-12 | 3.700 | 3.850 | 3.700 | 3.840 | 3.708 | 1,906,000 |
| 2024-09-11 | 3.740 | 3.850 | 3.700 | 3.810 | 3.679 | 3,474,000 |
| 2024-09-10 | 3.790 | 3.880 | 3.610 | 3.670 | 3.544 | 3,840,000 |
| 2024-09-09 | 4.000 | 4.000 | 3.670 | 3.830 | 3.698 | 4,904,000 |
| 2024-09-05 | 4.110 | 4.220 | 4.050 | 4.090 | 3.949 | 1,948,000 |
| 2024-09-04 | 4.130 | 4.170 | 4.080 | 4.130 | 3.988 | 4,126,000 |
| 2024-09-03 | 4.180 | 4.190 | 4.060 | 4.130 | 3.988 | 1,584,000 |
| 2024-09-02 | 4.230 | 4.320 | 4.070 | 4.160 | 4.017 | 2,859,000 |
| 2024-08-30 | 3.970 | 4.420 | 3.970 | 4.370 | 4.220 | 4,095,000 |
| 2024-08-29 | 3.850 | 4.170 | 3.730 | 3.950 | 3.814 | 5,692,000 |
| 2024-08-28 | 3.650 | 3.860 | 3.580 | 3.780 | 3.650 | 3,638,000 |
| 2024-08-27 | 3.700 | 3.700 | 3.520 | 3.650 | 3.525 | 3,272,000 |
| 2024-08-26 | 3.620 | 3.730 | 3.530 | 3.580 | 3.457 | 1,742,000 |
| 2024-08-23 | 3.670 | 3.700 | 3.520 | 3.580 | 3.457 | 3,146,000 |
| 2024-08-22 | 4.280 | 4.280 | 3.490 | 3.670 | 3.544 | 16,395,600 |
| 2024-08-21 | 4.450 | 4.450 | 4.240 | 4.260 | 4.114 | 870,067 |
| 2024-08-20 | 4.460 | 4.500 | 4.300 | 4.370 | 4.220 | 1,318,000 |
| 2024-08-19 | 4.590 | 4.600 | 4.460 | 4.460 | 4.307 | 1,222,000 |
| 2024-08-16 | 4.550 | 4.580 | 4.350 | 4.470 | 4.316 | 1,040,000 |
| 2024-08-15 | 4.450 | 4.570 | 4.330 | 4.440 | 4.287 | 3,574,000 |
| 2024-08-14 | 4.570 | 4.580 | 4.310 | 4.360 | 4.210 | 1,137,437 |
| 2024-08-13 | 4.450 | 4.560 | 4.390 | 4.520 | 4.365 | 2,816,000 |
| 2024-08-12 | 4.130 | 4.440 | 4.130 | 4.440 | 4.287 | 1,658,000 |
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.