Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 137.00 | 140.60 | 134.90 | 136.40 | 136.40 | 6,657,850 |
| 2026-04-27 | 131.60 | 138.80 | 131.00 | 137.30 | 137.30 | 7,101,351 |
| 2026-04-24 | 128.60 | 134.10 | 125.10 | 131.60 | 131.60 | 11,616,650 |
| 2026-04-23 | 147.00 | 147.00 | 130.00 | 130.40 | 130.40 | 23,110,990 |
| 2026-04-22 | 148.00 | 152.40 | 147.20 | 149.30 | 149.30 | 10,755,870 |
| 2026-04-21 | 144.90 | 148.50 | 143.20 | 146.70 | 146.70 | 8,687,477 |
| 2026-04-20 | 150.00 | 151.00 | 145.10 | 146.90 | 146.90 | 6,494,118 |
| 2026-04-17 | 152.80 | 156.00 | 147.30 | 151.00 | 151.00 | 12,446,630 |
| 2026-04-16 | 147.40 | 149.40 | 146.10 | 149.00 | 149.00 | 5,326,403 |
| 2026-04-15 | 139.80 | 148.00 | 138.90 | 147.40 | 147.40 | 11,926,920 |
| 2026-04-14 | 138.30 | 140.30 | 136.20 | 137.90 | 137.90 | 4,695,749 |
| 2026-04-13 | 137.00 | 142.00 | 137.00 | 137.80 | 137.80 | 5,568,206 |
| 2026-04-10 | 136.10 | 138.70 | 135.00 | 138.20 | 138.20 | 4,227,095 |
| 2026-04-09 | 136.70 | 140.40 | 134.20 | 135.50 | 135.50 | 5,649,136 |
| 2026-04-08 | 140.00 | 141.90 | 132.80 | 137.50 | 137.50 | 12,584,930 |
| 2026-04-02 | 140.00 | 141.80 | 137.30 | 140.50 | 140.50 | 9,845,374 |
| 2026-04-01 | 135.20 | 140.00 | 132.10 | 139.20 | 139.20 | 15,332,920 |
| 2026-03-31 | 133.10 | 135.30 | 128.50 | 130.20 | 130.20 | 7,282,786 |
| 2026-03-30 | 123.70 | 137.00 | 123.70 | 133.10 | 133.10 | 15,002,150 |
| 2026-03-27 | 117.00 | 128.40 | 117.00 | 126.40 | 126.40 | 14,677,330 |
| 2026-03-26 | 125.50 | 129.70 | 122.70 | 123.70 | 123.70 | 13,275,600 |
| 2026-03-25 | 121.00 | 123.10 | 119.50 | 121.80 | 121.80 | 6,706,479 |
| 2026-03-24 | 113.70 | 120.80 | 112.40 | 120.00 | 120.00 | 8,308,793 |
| 2026-03-23 | 112.00 | 113.20 | 109.70 | 112.10 | 112.10 | 7,889,829 |
| 2026-03-20 | 118.50 | 119.60 | 114.30 | 115.60 | 115.60 | 6,359,495 |
| 2026-03-19 | 117.80 | 120.10 | 115.90 | 117.30 | 117.30 | 6,253,612 |
| 2026-03-18 | 116.20 | 120.80 | 116.20 | 120.10 | 120.10 | 6,777,673 |
| 2026-03-17 | 117.50 | 121.20 | 115.30 | 117.50 | 117.50 | 7,589,598 |
| 2026-03-16 | 109.90 | 117.00 | 108.90 | 116.60 | 116.60 | 9,868,289 |
| 2026-03-13 | 111.10 | 112.90 | 106.80 | 110.20 | 110.20 | 6,347,115 |
| 2026-03-12 | 114.90 | 117.00 | 111.00 | 111.10 | 111.10 | 7,922,502 |
| 2026-03-11 | 116.00 | 117.80 | 113.60 | 114.90 | 114.90 | 5,101,947 |
| 2026-03-10 | 106.10 | 115.90 | 106.10 | 115.00 | 115.00 | 16,284,890 |
| 2026-03-09 | 102.70 | 104.40 | 99.900 | 103.70 | 103.70 | 8,385,179 |
| 2026-03-06 | 100.50 | 107.80 | 99.600 | 107.30 | 107.30 | 8,170,625 |
| 2026-03-05 | 96.850 | 103.10 | 95.400 | 102.00 | 102.00 | 11,598,540 |
| 2026-03-04 | 99.500 | 99.900 | 93.650 | 95.300 | 95.300 | 10,174,170 |
| 2026-03-03 | 104.60 | 105.80 | 97.850 | 99.550 | 99.550 | 7,449,198 |
| 2026-03-02 | 105.10 | 105.80 | 101.10 | 104.70 | 104.70 | 6,882,327 |
| 2026-02-27 | 101.50 | 107.80 | 101.30 | 106.90 | 106.90 | 8,411,780 |
| 2026-02-26 | 105.00 | 107.70 | 101.20 | 101.90 | 101.90 | 5,163,609 |
| 2026-02-25 | 104.20 | 107.60 | 103.70 | 105.40 | 105.40 | 4,002,677 |
| 2026-02-24 | 108.70 | 109.30 | 103.60 | 104.20 | 104.20 | 4,846,126 |
| 2026-02-23 | 109.80 | 112.70 | 109.20 | 109.60 | 109.60 | 1,284,626 |
| 2026-02-20 | 105.20 | 110.90 | 103.50 | 109.10 | 109.10 | 2,570,996 |
| 2026-02-16 | 106.80 | 106.80 | 102.10 | 105.20 | 105.20 | 462,465 |
| 2026-02-13 | 102.20 | 105.60 | 102.10 | 105.30 | 105.30 | 2,966,226 |
| 2026-02-12 | 105.40 | 105.40 | 103.10 | 103.70 | 103.70 | 3,095,801 |
| 2026-02-11 | 105.50 | 106.90 | 104.50 | 105.20 | 105.20 | 2,886,935 |
| 2026-02-10 | 103.00 | 106.80 | 101.70 | 105.70 | 105.70 | 5,847,200 |
| 2026-02-09 | 103.50 | 104.50 | 99.750 | 101.70 | 101.70 | 4,891,132 |
| 2026-02-06 | 99.600 | 104.00 | 98.250 | 100.90 | 100.90 | 8,280,878 |
| 2026-02-05 | 100.60 | 102.50 | 98.900 | 101.30 | 101.30 | 4,313,574 |
| 2026-02-04 | 100.90 | 104.10 | 98.000 | 102.70 | 102.70 | 7,104,589 |
| 2026-02-03 | 100.30 | 101.90 | 98.400 | 100.90 | 100.90 | 7,141,187 |
| 2026-02-02 | 109.00 | 109.00 | 98.050 | 100.90 | 100.90 | 19,357,449 |
| 2026-01-30 | 110.30 | 112.90 | 110.00 | 110.40 | 110.40 | 5,212,648 |
| 2026-01-29 | 112.80 | 112.80 | 109.60 | 110.30 | 110.30 | 6,552,920 |
| 2026-01-28 | 113.10 | 113.30 | 110.70 | 112.90 | 112.90 | 6,514,150 |
| 2026-01-27 | 112.10 | 114.00 | 110.80 | 113.40 | 113.40 | 3,783,055 |
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.