Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 49.100 | 50.400 | 48.950 | 49.200 | 49.200 | 3,072,171 |
| 2024-05-13 | 50.300 | 50.500 | 48.500 | 49.250 | 49.250 | 3,654,488 |
| 2024-05-10 | 50.450 | 50.900 | 49.100 | 49.950 | 49.950 | 3,674,010 |
| 2024-05-09 | 49.750 | 51.000 | 49.750 | 50.500 | 50.500 | 4,527,027 |
| 2024-05-08 | 48.050 | 50.850 | 48.050 | 50.250 | 50.250 | 10,207,692 |
| 2024-05-07 | 49.400 | 49.400 | 47.600 | 48.050 | 48.050 | 2,191,477 |
| 2024-05-06 | 49.200 | 49.550 | 47.500 | 49.000 | 49.000 | 4,825,612 |
| 2024-05-03 | 48.350 | 50.200 | 48.350 | 49.000 | 49.000 | 744,162 |
| 2024-05-02 | 47.800 | 49.100 | 46.550 | 48.800 | 48.800 | 2,635,814 |
| 2024-04-30 | 49.050 | 49.250 | 47.550 | 48.150 | 48.150 | 3,580,609 |
| 2024-04-29 | 48.300 | 49.650 | 48.300 | 49.000 | 49.000 | 6,019,924 |
| 2024-04-26 | 48.850 | 49.000 | 47.950 | 48.700 | 48.700 | 3,523,080 |
| 2024-04-25 | 47.100 | 49.000 | 46.700 | 48.450 | 48.450 | 3,023,085 |
| 2024-04-24 | 46.900 | 47.800 | 45.750 | 47.450 | 47.450 | 3,631,190 |
| 2024-04-23 | 44.950 | 47.150 | 43.950 | 46.950 | 46.950 | 3,580,316 |
| 2024-04-22 | 43.500 | 45.000 | 42.400 | 44.350 | 44.350 | 3,531,845 |
| 2024-04-19 | 45.500 | 45.500 | 42.700 | 43.900 | 43.900 | 6,933,579 |
| 2024-04-18 | 46.850 | 46.950 | 45.250 | 45.400 | 45.400 | 3,123,794 |
| 2024-04-17 | 47.950 | 47.950 | 45.750 | 46.750 | 46.750 | 2,927,214 |
| 2024-04-16 | 48.200 | 48.200 | 46.400 | 47.000 | 47.000 | 3,362,121 |
| 2024-04-15 | 49.800 | 49.800 | 47.600 | 47.950 | 47.950 | 2,559,217 |
| 2024-04-12 | 48.750 | 50.500 | 48.550 | 49.500 | 49.500 | 4,075,507 |
| 2024-04-11 | 48.500 | 48.850 | 47.450 | 48.750 | 48.750 | 2,345,651 |
| 2024-04-10 | 49.000 | 49.000 | 47.900 | 48.650 | 48.650 | 2,944,033 |
| 2024-04-09 | 47.000 | 49.000 | 46.700 | 48.700 | 48.700 | 3,714,868 |
| 2024-04-08 | 45.150 | 47.500 | 44.750 | 46.650 | 46.650 | 4,098,395 |
| 2024-04-05 | 45.400 | 45.700 | 44.150 | 45.100 | 45.100 | 2,903,000 |
| 2024-04-03 | 46.100 | 46.250 | 44.500 | 45.600 | 45.600 | 6,646,375 |
| 2024-04-02 | 46.900 | 47.250 | 45.850 | 46.550 | 46.550 | 5,451,742 |
| 2024-03-28 | 46.300 | 47.000 | 46.100 | 46.650 | 46.650 | 3,228,818 |
| 2024-03-27 | 46.950 | 47.450 | 45.800 | 46.650 | 46.650 | 3,506,000 |
| 2024-03-26 | 46.600 | 47.300 | 45.700 | 46.950 | 46.950 | 3,221,876 |
| 2024-03-25 | 46.300 | 48.000 | 46.300 | 46.600 | 46.600 | 5,107,000 |
| 2024-03-22 | 47.050 | 48.000 | 45.300 | 46.100 | 46.100 | 8,198,671 |
| 2024-03-21 | 49.000 | 49.950 | 47.050 | 47.600 | 47.600 | 16,724,926 |
| 2024-03-20 | 49.950 | 51.050 | 49.600 | 50.700 | 50.700 | 4,440,932 |
| 2024-03-19 | 51.850 | 52.850 | 49.400 | 49.950 | 49.950 | 5,939,917 |
| 2024-03-18 | 52.100 | 52.200 | 50.200 | 51.850 | 51.850 | 3,459,377 |
| 2024-03-15 | 51.100 | 52.550 | 51.000 | 51.950 | 51.950 | 6,293,525 |
| 2024-03-14 | 52.200 | 55.000 | 48.700 | 51.200 | 51.200 | 13,170,669 |
| 2024-03-13 | 48.450 | 51.350 | 47.800 | 51.000 | 51.000 | 8,936,165 |
| 2024-03-12 | 47.850 | 48.750 | 47.200 | 48.000 | 48.000 | 3,424,576 |
| 2024-03-11 | 47.250 | 47.850 | 45.850 | 47.650 | 47.650 | 3,335,083 |
| 2024-03-08 | 44.200 | 47.800 | 44.200 | 47.250 | 47.250 | 5,854,209 |
| 2024-03-07 | 44.850 | 45.650 | 43.750 | 44.450 | 44.450 | 3,120,000 |
| 2024-03-06 | 45.050 | 45.700 | 44.150 | 45.000 | 45.000 | 4,251,710 |
| 2024-03-05 | 47.800 | 48.150 | 44.550 | 44.750 | 44.750 | 5,945,368 |
| 2024-03-04 | 47.700 | 48.600 | 46.750 | 47.600 | 47.600 | 3,982,927 |
| 2024-03-01 | 47.200 | 48.200 | 46.700 | 46.700 | 46.700 | 4,007,684 |
| 2024-02-29 | 46.850 | 47.800 | 46.650 | 47.100 | 47.100 | 3,131,632 |
| 2024-02-28 | 47.050 | 48.850 | 46.650 | 47.000 | 47.000 | 6,038,012 |
| 2024-02-27 | 45.700 | 47.250 | 45.300 | 47.150 | 47.150 | 3,257,004 |
| 2024-02-26 | 45.700 | 46.950 | 45.550 | 45.900 | 45.900 | 2,712,965 |
| 2024-02-23 | 45.000 | 45.850 | 44.050 | 45.550 | 45.550 | 3,219,794 |
| 2024-02-22 | 44.750 | 44.800 | 43.700 | 44.700 | 44.700 | 2,898,000 |
| 2024-02-21 | 44.150 | 45.700 | 43.800 | 44.200 | 44.200 | 4,552,675 |
| 2024-02-20 | 44.050 | 47.500 | 43.800 | 45.300 | 45.300 | 4,890,783 |
| 2024-02-19 | 44.000 | 44.350 | 43.100 | 44.050 | 44.050 | 3,023,825 |
| 2024-02-16 | 42.550 | 44.100 | 41.550 | 43.900 | 43.900 | 1,090,901 |
| 2024-02-15 | 41.600 | 42.300 | 40.300 | 42.100 | 42.100 | 747,790 |
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.