Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 98.100 | 100.70 | 97.200 | 98.600 | 98.600 | 5,040,219 |
| 2026-07-24 | 100.80 | 104.60 | 98.300 | 99.500 | 99.500 | 7,025,113 |
| 2026-07-23 | 101.00 | 106.50 | 99.250 | 102.80 | 102.80 | 12,049,177 |
| 2026-07-22 | 96.500 | 102.40 | 96.500 | 98.900 | 98.900 | 12,057,620 |
| 2026-07-21 | 92.800 | 95.400 | 90.350 | 94.600 | 94.600 | 7,780,104 |
| 2026-07-20 | 90.000 | 95.100 | 89.250 | 93.350 | 93.350 | 10,437,760 |
| 2026-07-17 | 99.700 | 100.10 | 87.500 | 88.350 | 88.350 | 23,626,336 |
| 2026-07-16 | 104.00 | 105.40 | 100.50 | 101.80 | 101.80 | 9,903,710 |
| 2026-07-15 | 95.800 | 106.20 | 94.950 | 103.50 | 103.50 | 18,164,553 |
| 2026-07-14 | 97.000 | 97.000 | 93.400 | 95.850 | 95.850 | 7,116,273 |
| 2026-07-13 | 97.250 | 99.850 | 93.650 | 95.250 | 95.250 | 9,058,284 |
| 2026-07-10 | 95.300 | 101.00 | 93.400 | 97.250 | 97.250 | 11,413,417 |
| 2026-07-09 | 96.500 | 100.20 | 94.450 | 94.650 | 94.650 | 9,610,561 |
| 2026-07-08 | 97.650 | 101.60 | 95.300 | 96.500 | 96.500 | 12,787,627 |
| 2026-07-07 | 101.00 | 103.20 | 96.600 | 97.650 | 97.650 | 12,439,484 |
| 2026-07-06 | 102.90 | 107.80 | 100.90 | 101.90 | 101.90 | 20,068,672 |
| 2026-07-03 | 98.350 | 103.20 | 96.150 | 102.40 | 102.40 | 19,836,000 |
| 2026-07-02 | 93.100 | 96.950 | 93.050 | 94.800 | 94.800 | 20,980,637 |
| 2026-06-30 | 92.000 | 92.750 | 86.800 | 88.050 | 88.050 | 13,479,836 |
| 2026-06-29 | 83.300 | 95.800 | 82.700 | 91.650 | 91.650 | 24,503,930 |
| 2026-06-26 | 86.000 | 86.500 | 80.800 | 83.300 | 83.300 | 12,023,737 |
| 2026-06-25 | 87.150 | 89.150 | 83.400 | 85.450 | 85.450 | 11,401,022 |
| 2026-06-24 | 86.000 | 90.350 | 85.900 | 87.500 | 87.500 | 17,828,535 |
| 2026-06-23 | 83.500 | 88.800 | 83.050 | 85.500 | 85.500 | 14,357,214 |
| 2026-06-22 | 86.800 | 86.800 | 80.200 | 82.950 | 82.950 | 18,511,059 |
| 2026-06-18 | 83.900 | 89.900 | 83.050 | 87.550 | 87.550 | 15,809,000 |
| 2026-06-17 | 84.950 | 86.850 | 83.550 | 83.900 | 83.900 | 10,427,470 |
| 2026-06-16 | 89.350 | 90.000 | 83.000 | 84.650 | 84.650 | 16,577,971 |
| 2026-06-15 | 92.250 | 94.750 | 89.000 | 89.350 | 89.350 | 17,782,070 |
| 2026-06-12 | 88.550 | 94.100 | 86.950 | 92.000 | 92.000 | 21,215,270 |
| 2026-06-11 | 87.500 | 90.250 | 82.850 | 87.800 | 87.800 | 21,360,189 |
| 2026-06-10 | 89.500 | 90.850 | 84.000 | 87.950 | 87.950 | 20,048,811 |
| 2026-06-09 | 92.550 | 92.550 | 87.700 | 89.450 | 89.450 | 16,541,537 |
| 2026-06-08 | 93.500 | 95.650 | 91.000 | 92.250 | 92.250 | 15,837,684 |
| 2026-06-05 | 100.90 | 103.00 | 93.200 | 93.600 | 93.600 | 19,487,439 |
| 2026-06-04 | 104.00 | 105.40 | 97.300 | 99.450 | 99.450 | 19,581,170 |
| 2026-06-03 | 106.40 | 106.40 | 100.50 | 102.70 | 102.70 | 23,408,461 |
| 2026-06-02 | 116.00 | 116.30 | 106.20 | 106.50 | 106.50 | 37,434,941 |
| 2026-06-01 | 129.00 | 132.60 | 113.20 | 115.90 | 115.90 | 57,587,141 |
| 2026-05-29 | 114.00 | 120.20 | 109.70 | 118.10 | 118.10 | 13,986,090 |
| 2026-05-28 | 114.80 | 117.20 | 109.30 | 110.40 | 110.40 | 8,791,180 |
| 2026-05-27 | 113.30 | 116.20 | 110.60 | 115.20 | 115.20 | 6,437,762 |
| 2026-05-26 | 116.00 | 117.60 | 110.90 | 112.20 | 112.20 | 9,613,011 |
| 2026-05-22 | 118.90 | 121.20 | 113.30 | 116.60 | 116.60 | 5,105,765 |
| 2026-05-21 | 118.00 | 123.60 | 116.80 | 120.00 | 120.00 | 10,701,450 |
| 2026-05-20 | 113.10 | 115.40 | 111.00 | 115.00 | 115.00 | 4,953,448 |
| 2026-05-19 | 113.80 | 116.40 | 110.40 | 112.80 | 112.80 | 8,268,808 |
| 2026-05-18 | 118.80 | 120.50 | 112.00 | 113.80 | 113.80 | 10,754,290 |
| 2026-05-15 | 122.50 | 122.90 | 118.10 | 120.20 | 120.20 | 7,893,253 |
| 2026-05-14 | 128.40 | 128.60 | 122.50 | 123.80 | 123.80 | 8,956,270 |
| 2026-05-13 | 132.80 | 132.90 | 126.20 | 127.30 | 127.30 | 4,867,660 |
| 2026-05-12 | 131.50 | 134.30 | 129.70 | 130.00 | 130.00 | 3,913,037 |
| 2026-05-11 | 133.10 | 133.80 | 128.50 | 131.30 | 131.30 | 5,787,648 |
| 2026-05-08 | 137.60 | 137.60 | 133.30 | 134.00 | 134.00 | 5,574,055 |
| 2026-05-07 | 135.00 | 138.80 | 133.10 | 137.90 | 137.90 | 9,639,961 |
| 2026-05-06 | 126.10 | 135.00 | 126.10 | 133.50 | 133.50 | 13,764,200 |
| 2026-05-05 | 127.30 | 127.80 | 123.50 | 127.80 | 127.80 | 3,280,962 |
| 2026-05-04 | 125.60 | 128.70 | 120.40 | 127.80 | 127.80 | 7,398,225 |
| 2026-04-30 | 137.10 | 141.00 | 135.10 | 135.80 | 135.80 | 7,511,797 |
| 2026-04-29 | 137.40 | 138.40 | 135.20 | 136.20 | 136.20 | 4,175,285 |
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.