Akeso Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	93.800	96.300	92.200	92.800	92.800	7,627,470
2026-10-20	91.600	93.900	90.350	91.400	91.400	7,558,400
2026-10-16	92.150	95.300	90.150	91.300	91.300	11,091,737
2026-10-15	94.800	95.000	90.050	90.450	90.450	14,180,390
2026-10-14	98.000	99.000	93.850	94.900	94.900	27,856,344
2026-10-13	105.60	106.00	102.20	105.00	105.00	7,764,372
2026-10-12	110.90	111.00	107.10	107.20	107.20	5,189,891
2026-10-09	105.70	110.40	102.10	109.10	109.10	10,619,957
2026-10-08	110.90	111.50	104.90	105.70	105.70	11,036,193
2026-10-07	110.10	110.40	106.80	109.10	109.10	3,426,079
2026-10-06	106.80	111.00	106.70	110.60	110.60	2,869,569
2026-10-05	106.70	106.80	103.80	106.00	106.00	2,719,317
2026-10-02	105.20	107.80	103.70	106.80	106.80	4,794,035
2026-09-30	102.10	109.90	101.00	108.70	108.70	16,105,342
2026-09-29	99.700	107.80	99.100	106.30	106.30	33,376,387
2026-09-28	92.550	93.650	91.250	92.000	92.000	7,956,750
2026-09-25	92.500	94.250	92.300	93.550	93.550	2,725,000
2026-09-24	95.500	95.500	93.300	93.900	93.900	6,329,068
2026-09-23	96.850	100.30	96.150	97.500	97.500	7,726,893
2026-09-22	97.200	98.450	94.850	95.900	95.900	8,856,329
2026-09-21	91.650	99.450	91.500	99.300	99.300	21,109,557
2026-09-18	92.050	93.450	90.300	90.500	90.500	8,665,667
2026-09-17	91.000	92.200	90.300	90.750	90.750	4,995,881
2026-09-16	93.400	94.600	89.900	90.400	90.400	12,607,145
2026-09-15	95.600	96.400	93.600	95.250	95.250	8,539,067
2026-09-14	94.350	96.550	89.850	95.700	95.700	16,606,160
2026-09-11	92.450	92.700	90.250	90.300	90.300	11,025,875
2026-09-10	95.050	96.000	93.400	93.600	93.600	7,151,000
2026-09-09	96.300	97.800	94.400	95.050	95.050	7,174,741
2026-09-08	95.250	97.300	94.750	96.200	96.200	5,740,376
2026-09-07	100.70	101.50	95.800	96.000	96.000	11,148,834
2026-09-04	94.750	101.60	94.600	101.20	101.20	35,660,578
2026-09-03	91.000	92.750	86.750	90.800	90.800	17,307,123
2026-09-02	86.350	88.200	85.550	87.800	87.800	7,647,955
2026-09-01	89.900	90.300	85.200	85.650	85.650	15,421,307
2026-08-31	93.600	93.700	89.600	89.900	89.900	14,096,740
2026-08-28	95.000	97.950	91.900	95.350	95.350	21,568,359
2026-08-27	94.750	101.60	93.950	101.20	101.20	17,342,389
2026-08-26	92.800	96.900	92.750	94.200	94.200	14,513,269
2026-08-25	88.350	90.050	86.650	88.900	88.900	8,261,213
2026-08-24	91.850	93.600	88.050	88.350	88.350	10,123,965
2026-08-21	92.400	93.500	89.000	90.250	90.250	17,194,088
2026-08-20	94.550	99.450	93.350	93.900	93.900	25,159,611
2026-08-19	91.000	92.500	89.300	89.300	89.300	7,650,870
2026-08-18	89.500	91.600	87.650	91.000	91.000	10,727,973
2026-08-17	95.500	95.600	88.600	90.500	90.500	22,704,262
2026-08-14	103.40	103.40	95.700	96.000	96.000	11,995,449
2026-08-13	102.90	106.20	102.20	103.60	103.60	8,947,974
2026-08-12	101.40	104.50	101.10	102.10	102.10	6,344,631
2026-08-11	103.00	105.80	101.10	101.90	101.90	8,820,549
2026-08-10	101.60	105.50	101.10	101.50	101.50	8,959,128
2026-08-07	95.500	101.40	95.250	100.00	100.00	9,119,553
2026-08-06	96.700	98.200	94.200	96.050	96.050	6,245,040
2026-08-05	94.800	96.800	93.950	95.500	95.500	5,412,559
2026-08-04	93.300	94.800	91.850	93.850	93.850	6,662,843
2026-08-03	93.500	93.800	91.450	91.850	91.850	6,828,355
2026-07-31	94.800	96.200	92.700	93.950	93.950	6,134,157
2026-07-30	96.500	96.850	91.900	93.200	93.200	7,426,175
2026-07-29	96.000	97.350	94.900	95.650	95.650	5,358,240
2026-07-28	99.000	99.000	95.000	96.000	96.000	4,812,647

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.