Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 115.00 | 116.20 | 111.10 | 112.10 | 112.10 | 6,209,364 |
| 2026-01-23 | 113.90 | 119.00 | 113.80 | 116.50 | 116.50 | 6,225,039 |
| 2026-01-22 | 115.60 | 115.60 | 111.40 | 112.40 | 112.40 | 6,026,009 |
| 2026-01-21 | 116.00 | 116.10 | 113.00 | 114.00 | 114.00 | 6,716,099 |
| 2026-01-20 | 117.10 | 119.30 | 115.60 | 117.60 | 117.60 | 4,029,766 |
| 2026-01-19 | 121.00 | 121.00 | 117.00 | 117.30 | 117.30 | 4,866,108 |
| 2026-01-16 | 122.30 | 122.50 | 118.60 | 121.00 | 121.00 | 5,193,972 |
| 2026-01-15 | 124.60 | 126.80 | 121.30 | 121.90 | 121.90 | 3,243,655 |
| 2026-01-14 | 120.60 | 124.90 | 119.60 | 123.40 | 123.40 | 8,149,441 |
| 2026-01-13 | 121.80 | 124.20 | 118.30 | 120.60 | 120.60 | 14,510,210 |
| 2026-01-12 | 127.60 | 130.10 | 123.00 | 126.10 | 126.10 | 7,169,029 |
| 2026-01-09 | 128.00 | 129.00 | 125.50 | 127.60 | 127.60 | 4,644,895 |
| 2026-01-08 | 130.40 | 130.50 | 127.00 | 128.20 | 128.20 | 4,841,419 |
| 2026-01-07 | 121.00 | 129.50 | 121.00 | 129.20 | 129.20 | 11,429,410 |
| 2026-01-06 | 117.10 | 120.60 | 116.00 | 120.40 | 120.40 | 6,123,387 |
| 2026-01-05 | 113.30 | 118.30 | 111.00 | 117.10 | 117.10 | 7,401,491 |
| 2026-01-02 | 113.00 | 114.00 | 111.00 | 113.30 | 113.30 | 1,008,430 |
| 2025-12-31 | 111.30 | 113.80 | 111.30 | 113.00 | 113.00 | 2,337,841 |
| 2025-12-30 | 110.60 | 111.40 | 108.00 | 111.30 | 111.30 | 5,381,668 |
| 2025-12-29 | 112.40 | 114.30 | 110.00 | 111.60 | 111.60 | 5,629,631 |
| 2025-12-24 | 113.10 | 114.20 | 112.00 | 112.60 | 112.60 | 2,058,490 |
| 2025-12-23 | 116.00 | 116.40 | 113.20 | 113.30 | 113.30 | 3,218,256 |
| 2025-12-22 | 117.20 | 117.60 | 114.60 | 115.20 | 115.20 | 3,275,997 |
| 2025-12-19 | 116.40 | 120.70 | 114.60 | 117.20 | 117.20 | 4,736,624 |
| 2025-12-18 | 117.20 | 117.50 | 114.00 | 115.90 | 115.90 | 2,577,827 |
| 2025-12-17 | 116.00 | 117.70 | 114.00 | 117.10 | 117.10 | 3,249,620 |
| 2025-12-16 | 117.30 | 117.50 | 112.90 | 116.90 | 116.90 | 4,501,519 |
| 2025-12-15 | 123.60 | 124.20 | 116.00 | 116.20 | 116.20 | 11,482,288 |
| 2025-12-12 | 117.00 | 125.60 | 115.50 | 124.50 | 124.50 | 9,905,117 |
| 2025-12-11 | 118.10 | 121.80 | 117.00 | 117.40 | 117.40 | 4,836,925 |
| 2025-12-10 | 118.90 | 119.00 | 114.70 | 116.80 | 116.80 | 5,106,156 |
| 2025-12-09 | 124.40 | 127.00 | 116.10 | 119.40 | 119.40 | 10,326,314 |
| 2025-12-08 | 127.40 | 128.60 | 122.30 | 124.40 | 124.40 | 6,759,497 |
| 2025-12-05 | 123.50 | 125.40 | 121.30 | 124.10 | 124.10 | 3,902,670 |
| 2025-12-04 | 120.10 | 124.20 | 120.10 | 123.40 | 123.40 | 4,859,232 |
| 2025-12-03 | 119.80 | 120.90 | 117.00 | 118.20 | 118.20 | 3,112,752 |
| 2025-12-02 | 120.00 | 120.70 | 118.20 | 119.60 | 119.60 | 2,530,744 |
| 2025-12-01 | 122.90 | 123.70 | 119.30 | 120.60 | 120.60 | 4,243,043 |
| 2025-11-28 | 127.00 | 127.00 | 122.50 | 122.90 | 122.90 | 5,218,960 |
| 2025-11-27 | 120.50 | 127.80 | 120.50 | 125.60 | 125.60 | 9,995,714 |
| 2025-11-26 | 115.60 | 122.80 | 115.60 | 120.60 | 120.60 | 8,376,088 |
| 2025-11-25 | 115.00 | 118.90 | 114.90 | 116.00 | 116.00 | 8,063,155 |
| 2025-11-24 | 107.50 | 112.50 | 107.50 | 112.50 | 112.50 | 5,931,171 |
| 2025-11-21 | 109.20 | 110.90 | 106.80 | 107.00 | 107.00 | 6,651,104 |
| 2025-11-20 | 112.00 | 113.60 | 110.90 | 113.10 | 113.10 | 3,971,967 |
| 2025-11-19 | 112.00 | 112.50 | 109.30 | 111.80 | 111.80 | 5,054,845 |
| 2025-11-18 | 115.90 | 117.30 | 110.60 | 111.90 | 111.90 | 6,290,238 |
| 2025-11-17 | 119.10 | 119.80 | 115.00 | 116.20 | 116.20 | 5,328,478 |
| 2025-11-14 | 119.10 | 123.60 | 117.90 | 118.80 | 118.80 | 7,645,020 |
| 2025-11-13 | 119.10 | 122.50 | 118.90 | 121.50 | 121.50 | 9,248,804 |
| 2025-11-12 | 116.20 | 120.00 | 115.10 | 117.70 | 117.70 | 7,166,595 |
| 2025-11-11 | 115.40 | 117.00 | 113.90 | 114.40 | 114.40 | 3,481,335 |
| 2025-11-10 | 113.50 | 117.00 | 112.30 | 115.10 | 115.10 | 7,793,911 |
| 2025-11-07 | 113.00 | 114.30 | 111.40 | 112.20 | 112.20 | 4,422,447 |
| 2025-11-06 | 114.00 | 114.50 | 111.00 | 114.00 | 114.00 | 5,617,789 |
| 2025-11-05 | 109.20 | 115.40 | 108.10 | 114.00 | 114.00 | 10,284,290 |
| 2025-11-04 | 118.00 | 119.70 | 110.80 | 111.20 | 111.20 | 8,951,433 |
| 2025-11-03 | 114.00 | 121.10 | 111.90 | 118.30 | 118.30 | 13,470,944 |
| 2025-10-31 | 110.70 | 115.70 | 109.00 | 113.40 | 113.40 | 11,801,288 |
| 2025-10-30 | 113.10 | 113.90 | 109.10 | 110.90 | 110.90 | 10,953,643 |
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.