Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 115.30 | 115.60 | 112.60 | 114.00 | 114.00 | 5,090,258 |
| 2025-10-27 | 116.50 | 117.60 | 112.80 | 115.60 | 115.60 | 7,745,474 |
| 2025-10-24 | 114.00 | 116.00 | 113.80 | 115.20 | 115.20 | 5,112,935 |
| 2025-10-23 | 115.30 | 117.00 | 111.80 | 114.90 | 114.90 | 9,248,408 |
| 2025-10-22 | 120.70 | 121.40 | 115.20 | 116.50 | 116.50 | 10,518,077 |
| 2025-10-21 | 120.00 | 122.60 | 116.10 | 119.50 | 119.50 | 13,374,982 |
| 2025-10-20 | 128.10 | 128.20 | 116.00 | 119.30 | 119.30 | 17,330,211 |
| 2025-10-17 | 129.40 | 129.60 | 121.80 | 122.60 | 122.60 | 6,414,755 |
| 2025-10-16 | 122.20 | 132.30 | 122.10 | 127.80 | 127.80 | 14,563,249 |
| 2025-10-15 | 121.90 | 122.90 | 117.10 | 122.00 | 122.00 | 9,798,794 |
| 2025-10-14 | 129.50 | 130.40 | 118.80 | 121.00 | 121.00 | 12,648,375 |
| 2025-10-13 | 125.20 | 128.40 | 123.00 | 126.60 | 126.60 | 13,878,717 |
| 2025-10-10 | 131.50 | 133.80 | 127.60 | 128.00 | 128.00 | 8,940,164 |
| 2025-10-09 | 143.00 | 143.00 | 131.10 | 131.50 | 131.50 | 13,796,615 |
| 2025-10-08 | 141.30 | 142.60 | 138.80 | 141.80 | 141.80 | 1,068,153 |
| 2025-10-06 | 138.50 | 141.60 | 137.00 | 141.30 | 141.30 | 1,264,480 |
| 2025-10-03 | 140.90 | 140.90 | 136.80 | 139.80 | 139.80 | 1,058,739 |
| 2025-10-02 | 142.20 | 143.80 | 138.50 | 139.80 | 139.80 | 2,280,353 |
| 2025-09-30 | 136.00 | 142.20 | 135.90 | 141.20 | 141.20 | 11,294,412 |
| 2025-09-29 | 134.00 | 136.00 | 130.80 | 134.90 | 134.90 | 6,041,086 |
| 2025-09-26 | 132.10 | 135.30 | 128.50 | 132.70 | 132.70 | 6,672,164 |
| 2025-09-25 | 135.90 | 138.80 | 133.90 | 135.70 | 135.70 | 8,667,249 |
| 2025-09-24 | 136.40 | 138.20 | 132.50 | 133.30 | 133.30 | 9,794,173 |
| 2025-09-23 | 132.40 | 138.40 | 128.60 | 136.60 | 136.60 | 15,100,881 |
| 2025-09-22 | 129.70 | 133.00 | 128.40 | 131.00 | 131.00 | 6,562,283 |
| 2025-09-19 | 132.90 | 135.50 | 127.30 | 129.70 | 129.70 | 9,627,237 |
| 2025-09-18 | 130.00 | 133.80 | 128.50 | 131.00 | 131.00 | 10,106,695 |
| 2025-09-17 | 130.30 | 130.30 | 125.00 | 129.00 | 129.00 | 13,498,447 |
| 2025-09-16 | 129.90 | 133.30 | 127.20 | 130.70 | 130.70 | 9,809,297 |
| 2025-09-15 | 135.50 | 136.70 | 128.00 | 128.90 | 128.90 | 14,554,611 |
| 2025-09-12 | 132.00 | 136.70 | 130.30 | 135.50 | 135.50 | 17,379,283 |
| 2025-09-11 | 124.00 | 131.50 | 123.10 | 127.70 | 127.70 | 39,437,106 |
| 2025-09-10 | 140.00 | 142.50 | 131.70 | 133.50 | 133.50 | 22,262,415 |
| 2025-09-09 | 134.00 | 142.30 | 129.60 | 140.10 | 140.10 | 21,508,946 |
| 2025-09-08 | 151.70 | 151.80 | 140.00 | 142.50 | 142.50 | 35,550,330 |
| 2025-09-05 | 147.80 | 156.80 | 146.00 | 154.70 | 154.70 | 12,415,135 |
| 2025-09-04 | 154.70 | 155.90 | 144.50 | 147.20 | 147.20 | 13,455,310 |
| 2025-09-03 | 157.40 | 159.80 | 152.60 | 153.60 | 153.60 | 6,274,809 |
| 2025-09-02 | 157.80 | 159.00 | 151.40 | 155.80 | 155.80 | 12,310,546 |
| 2025-09-01 | 157.50 | 159.80 | 149.80 | 158.00 | 158.00 | 16,518,427 |
| 2025-08-29 | 152.90 | 158.30 | 148.10 | 155.70 | 155.70 | 17,943,801 |
| 2025-08-28 | 150.80 | 155.00 | 145.20 | 152.20 | 152.20 | 30,415,271 |
| 2025-08-27 | 177.00 | 179.00 | 156.10 | 157.00 | 157.00 | 27,762,338 |
| 2025-08-26 | 168.00 | 171.90 | 163.60 | 169.00 | 169.00 | 12,829,196 |
| 2025-08-25 | 178.20 | 178.20 | 167.00 | 169.50 | 169.50 | 12,544,061 |
| 2025-08-22 | 170.00 | 177.90 | 166.20 | 176.90 | 176.90 | 9,642,773 |
| 2025-08-21 | 162.00 | 168.50 | 160.60 | 168.00 | 168.00 | 7,114,422 |
| 2025-08-20 | 171.00 | 171.40 | 159.00 | 162.60 | 162.60 | 12,391,809 |
| 2025-08-19 | 173.00 | 173.50 | 168.60 | 172.00 | 172.00 | 7,925,275 |
| 2025-08-18 | 165.50 | 173.80 | 165.40 | 171.70 | 171.70 | 8,693,200 |
| 2025-08-15 | 163.80 | 168.50 | 160.00 | 165.50 | 165.50 | 8,242,745 |
| 2025-08-14 | 161.40 | 168.20 | 154.50 | 164.20 | 164.20 | 10,569,315 |
| 2025-08-13 | 153.00 | 159.80 | 151.80 | 157.60 | 157.60 | 9,937,369 |
| 2025-08-12 | 157.00 | 160.10 | 153.40 | 156.50 | 156.50 | 9,029,484 |
| 2025-08-11 | 161.10 | 162.50 | 150.50 | 160.80 | 160.80 | 11,989,255 |
| 2025-08-08 | 157.30 | 161.60 | 154.50 | 160.40 | 160.40 | 9,483,795 |
| 2025-08-07 | 171.20 | 171.30 | 157.20 | 157.40 | 157.40 | 14,679,134 |
| 2025-08-06 | 165.00 | 173.20 | 161.40 | 171.20 | 171.20 | 11,491,710 |
| 2025-08-05 | 155.00 | 163.70 | 153.50 | 163.00 | 163.00 | 10,832,458 |
| 2025-08-04 | 156.30 | 156.30 | 144.40 | 152.10 | 152.10 | 13,107,723 |
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.