Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 40.850 | 41.650 | 39.200 | 41.600 | 41.600 | 796,870 |
| 2024-02-09 | 40.800 | 40.800 | 40.800 | 40.800 | 40.800 | 221,028 |
| 2024-02-08 | 42.350 | 42.800 | 41.350 | 41.900 | 41.900 | 2,874,071 |
| 2024-02-07 | 43.050 | 44.450 | 41.500 | 41.900 | 41.900 | 5,317,803 |
| 2024-02-06 | 39.100 | 43.350 | 37.950 | 43.150 | 43.150 | 6,421,854 |
| 2024-02-05 | 39.150 | 40.050 | 38.500 | 38.950 | 38.950 | 3,990,509 |
| 2024-02-02 | 41.900 | 42.500 | 39.150 | 39.900 | 39.900 | 5,345,334 |
| 2024-02-01 | 39.600 | 41.850 | 38.900 | 41.450 | 41.450 | 4,281,268 |
| 2024-01-31 | 39.500 | 40.150 | 38.450 | 39.650 | 39.650 | 5,237,148 |
| 2024-01-30 | 40.550 | 40.650 | 39.500 | 39.750 | 39.750 | 2,834,861 |
| 2024-01-29 | 41.900 | 42.400 | 40.050 | 40.700 | 40.700 | 6,057,856 |
| 2024-01-26 | 44.550 | 44.550 | 39.800 | 41.850 | 41.850 | 8,917,357 |
| 2024-01-25 | 43.450 | 44.550 | 42.450 | 44.100 | 44.100 | 3,621,539 |
| 2024-01-24 | 42.300 | 43.950 | 41.450 | 42.950 | 42.950 | 5,368,836 |
| 2024-01-23 | 41.400 | 42.600 | 40.150 | 41.150 | 41.150 | 5,193,083 |
| 2024-01-22 | 41.800 | 41.800 | 40.000 | 40.900 | 40.900 | 7,887,832 |
| 2024-01-19 | 45.600 | 45.950 | 40.950 | 41.450 | 41.450 | 10,868,506 |
| 2024-01-18 | 43.900 | 45.650 | 43.000 | 45.350 | 45.350 | 5,168,128 |
| 2024-01-17 | 47.250 | 48.000 | 42.850 | 43.700 | 43.700 | 8,288,859 |
| 2024-01-16 | 46.250 | 48.250 | 46.250 | 47.250 | 47.250 | 3,633,030 |
| 2024-01-15 | 45.500 | 45.500 | 45.500 | 45.500 | 45.500 | 2,526,872 |
| 2024-01-12 | 46.900 | 46.900 | 45.400 | 45.600 | 45.600 | 2,571,550 |
| 2024-01-11 | 48.050 | 48.800 | 46.800 | 46.900 | 46.900 | 2,451,008 |
| 2024-01-10 | 47.000 | 48.950 | 47.000 | 48.100 | 48.100 | 3,780,658 |
| 2024-01-09 | 44.850 | 48.600 | 44.850 | 46.850 | 46.850 | 7,425,413 |
| 2024-01-08 | 43.800 | 43.900 | 43.050 | 43.850 | 43.850 | 2,541,143 |
| 2024-01-05 | 45.800 | 45.800 | 43.300 | 43.500 | 43.500 | 4,232,000 |
| 2024-01-04 | 44.750 | 45.300 | 44.000 | 45.200 | 45.200 | 1,940,237 |
| 2024-01-03 | 45.700 | 46.200 | 43.850 | 44.600 | 44.600 | 3,006,457 |
| 2024-01-02 | 46.800 | 47.400 | 45.400 | 45.700 | 45.700 | 2,891,337 |
| 2023-12-29 | 44.500 | 46.500 | 44.500 | 46.400 | 46.400 | 2,279,842 |
| 2023-12-28 | 45.000 | 45.900 | 44.600 | 45.350 | 45.350 | 2,901,600 |
| 2023-12-27 | 42.600 | 45.100 | 41.550 | 44.950 | 44.950 | 4,509,593 |
| 2023-12-22 | 44.050 | 44.050 | 41.250 | 41.950 | 41.950 | 5,240,320 |
| 2023-12-21 | 43.100 | 44.100 | 42.250 | 43.500 | 43.500 | 2,511,572 |
| 2023-12-20 | 44.850 | 44.850 | 43.150 | 43.500 | 43.500 | 2,169,262 |
| 2023-12-19 | 45.600 | 45.600 | 43.200 | 44.450 | 44.450 | 2,631,315 |
| 2023-12-18 | 45.650 | 46.450 | 44.150 | 44.900 | 44.900 | 3,516,892 |
| 2023-12-15 | 45.800 | 46.550 | 45.650 | 46.200 | 46.200 | 3,291,537 |
| 2023-12-14 | 44.500 | 46.450 | 44.500 | 45.700 | 45.700 | 4,210,466 |
| 2023-12-13 | 45.750 | 45.850 | 43.300 | 43.900 | 43.900 | 3,682,907 |
| 2023-12-12 | 44.450 | 45.750 | 43.450 | 45.400 | 45.400 | 5,042,100 |
| 2023-12-11 | 42.500 | 43.850 | 42.300 | 43.750 | 43.750 | 3,736,000 |
| 2023-12-08 | 43.650 | 44.450 | 42.150 | 43.200 | 43.200 | 6,859,578 |
| 2023-12-07 | 45.550 | 45.550 | 42.800 | 44.000 | 44.000 | 5,974,994 |
| 2023-12-06 | 46.800 | 47.250 | 44.800 | 45.350 | 45.350 | 5,670,464 |
| 2023-12-05 | 46.800 | 47.950 | 46.450 | 47.250 | 47.250 | 2,419,000 |
| 2023-12-04 | 48.500 | 48.900 | 46.350 | 47.200 | 47.200 | 5,729,000 |
| 2023-12-01 | 49.850 | 50.450 | 48.200 | 48.500 | 48.500 | 3,406,985 |
| 2023-11-30 | 50.000 | 50.200 | 48.450 | 49.850 | 49.850 | 7,149,856 |
| 2023-11-29 | 50.250 | 51.100 | 49.200 | 49.650 | 49.650 | 3,878,418 |
| 2023-11-28 | 47.850 | 50.800 | 47.850 | 50.100 | 50.100 | 7,614,400 |
| 2023-11-27 | 46.850 | 48.350 | 46.650 | 47.850 | 47.850 | 3,046,628 |
| 2023-11-24 | 47.850 | 48.250 | 46.700 | 46.850 | 46.850 | 3,540,875 |
| 2023-11-23 | 47.200 | 48.750 | 46.650 | 47.450 | 47.450 | 7,610,419 |
| 2023-11-22 | 47.000 | 47.050 | 46.000 | 46.400 | 46.400 | 2,774,125 |
| 2023-11-21 | 45.950 | 47.500 | 45.700 | 47.050 | 47.050 | 4,333,828 |
| 2023-11-20 | 46.800 | 47.550 | 45.600 | 45.950 | 45.950 | 3,809,000 |
| 2023-11-17 | 45.600 | 47.200 | 44.150 | 46.800 | 46.800 | 4,951,462 |
| 2023-11-16 | 47.100 | 47.100 | 44.800 | 45.500 | 45.500 | 4,366,598 |
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.