Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 154.60 | 161.40 | 153.50 | 156.30 | 156.30 | 10,858,542 |
| 2025-07-31 | 152.00 | 160.40 | 150.70 | 154.60 | 154.60 | 12,006,791 |
| 2025-07-30 | 154.00 | 158.60 | 147.80 | 152.80 | 152.80 | 15,021,029 |
| 2025-07-29 | 150.60 | 155.90 | 148.60 | 155.60 | 155.60 | 10,366,488 |
| 2025-07-28 | 148.10 | 151.00 | 145.00 | 150.60 | 150.60 | 10,027,043 |
| 2025-07-25 | 154.00 | 154.00 | 147.00 | 149.10 | 149.10 | 8,114,474 |
| 2025-07-24 | 147.00 | 155.00 | 145.30 | 153.60 | 153.60 | 13,747,187 |
| 2025-07-23 | 145.80 | 149.80 | 142.40 | 143.40 | 143.40 | 12,350,743 |
| 2025-07-22 | 140.30 | 153.60 | 139.20 | 147.00 | 147.00 | 16,164,689 |
| 2025-07-21 | 140.40 | 142.00 | 137.10 | 140.50 | 140.50 | 8,356,067 |
| 2025-07-18 | 140.00 | 142.80 | 137.70 | 140.70 | 140.70 | 10,315,564 |
| 2025-07-17 | 130.70 | 141.20 | 130.00 | 139.50 | 139.50 | 16,822,566 |
| 2025-07-16 | 122.70 | 129.80 | 122.50 | 126.00 | 126.00 | 12,011,773 |
| 2025-07-15 | 118.40 | 123.00 | 117.00 | 120.70 | 120.70 | 10,442,918 |
| 2025-07-14 | 113.50 | 118.80 | 112.60 | 118.20 | 118.20 | 9,761,890 |
| 2025-07-11 | 109.30 | 114.60 | 108.20 | 113.20 | 113.20 | 9,804,604 |
| 2025-07-10 | 111.80 | 113.90 | 107.60 | 108.30 | 108.30 | 6,634,795 |
| 2025-07-09 | 109.20 | 113.40 | 107.60 | 109.80 | 109.80 | 7,616,300 |
| 2025-07-08 | 110.40 | 113.40 | 108.30 | 109.80 | 109.80 | 9,649,845 |
| 2025-07-07 | 116.90 | 117.70 | 112.00 | 113.00 | 113.00 | 10,584,951 |
| 2025-07-04 | 110.50 | 116.50 | 109.90 | 116.10 | 116.10 | 30,950,454 |
| 2025-07-03 | 94.800 | 106.40 | 93.050 | 106.10 | 106.10 | 33,845,263 |
| 2025-07-02 | 95.100 | 95.100 | 91.800 | 92.800 | 92.800 | 9,728,352 |
| 2025-06-30 | 92.500 | 93.450 | 89.250 | 91.950 | 91.950 | 6,060,653 |
| 2025-06-27 | 94.700 | 95.300 | 90.050 | 92.500 | 92.500 | 9,438,929 |
| 2025-06-26 | 97.000 | 97.650 | 92.800 | 94.850 | 94.850 | 8,485,194 |
| 2025-06-25 | 98.350 | 99.550 | 96.000 | 98.050 | 98.050 | 8,578,227 |
| 2025-06-24 | 95.600 | 98.300 | 93.550 | 97.600 | 97.600 | 8,150,402 |
| 2025-06-23 | 90.400 | 96.700 | 89.050 | 95.200 | 95.200 | 9,803,705 |
| 2025-06-20 | 92.200 | 93.400 | 89.000 | 91.300 | 91.300 | 8,093,143 |
| 2025-06-19 | 94.600 | 97.350 | 89.850 | 92.050 | 92.050 | 11,070,600 |
| 2025-06-18 | 93.900 | 95.750 | 92.200 | 94.750 | 94.750 | 9,689,177 |
| 2025-06-17 | 100.00 | 103.40 | 91.500 | 94.050 | 94.050 | 19,631,920 |
| 2025-06-16 | 95.800 | 103.00 | 95.050 | 98.850 | 98.850 | 18,504,352 |
| 2025-06-13 | 96.400 | 98.900 | 92.100 | 95.850 | 95.850 | 17,879,323 |
| 2025-06-12 | 92.150 | 98.000 | 91.200 | 95.450 | 95.450 | 16,421,821 |
| 2025-06-11 | 96.200 | 97.750 | 92.250 | 94.150 | 94.150 | 13,046,134 |
| 2025-06-10 | 87.300 | 99.200 | 86.950 | 96.350 | 96.350 | 32,985,529 |
| 2025-06-09 | 82.550 | 87.800 | 82.150 | 87.250 | 87.250 | 15,266,427 |
| 2025-06-06 | 81.950 | 83.200 | 79.300 | 82.250 | 82.250 | 8,223,023 |
| 2025-06-05 | 83.500 | 86.000 | 81.050 | 81.950 | 81.950 | 14,257,507 |
| 2025-06-04 | 81.750 | 83.700 | 79.950 | 81.150 | 81.150 | 15,993,792 |
| 2025-06-03 | 77.600 | 81.300 | 75.500 | 80.700 | 80.700 | 30,008,779 |
| 2025-06-02 | 75.000 | 77.000 | 73.100 | 75.000 | 75.000 | 14,717,295 |
| 2025-05-30 | 87.500 | 87.800 | 82.750 | 83.800 | 83.800 | 13,357,217 |
| 2025-05-29 | 83.350 | 87.500 | 83.000 | 86.950 | 86.950 | 11,533,913 |
| 2025-05-28 | 83.150 | 84.300 | 81.900 | 83.550 | 83.550 | 5,181,147 |
| 2025-05-27 | 81.100 | 84.250 | 81.100 | 83.800 | 83.800 | 6,323,174 |
| 2025-05-26 | 84.050 | 84.200 | 80.650 | 81.400 | 81.400 | 6,895,064 |
| 2025-05-23 | 84.600 | 84.600 | 82.850 | 83.150 | 83.150 | 12,755,644 |
| 2025-05-22 | 88.000 | 88.750 | 84.300 | 86.000 | 86.000 | 10,440,628 |
| 2025-05-21 | 83.100 | 88.800 | 83.050 | 87.900 | 87.900 | 16,130,197 |
| 2025-05-20 | 84.900 | 84.900 | 79.200 | 82.400 | 82.400 | 31,819,448 |
| 2025-05-19 | 82.800 | 85.800 | 82.800 | 83.550 | 83.550 | 7,257,586 |
| 2025-05-16 | 81.300 | 85.300 | 81.300 | 83.500 | 83.500 | 7,917,766 |
| 2025-05-15 | 80.050 | 83.500 | 79.600 | 81.300 | 81.300 | 7,227,126 |
| 2025-05-14 | 80.800 | 82.500 | 80.000 | 81.900 | 81.900 | 5,560,579 |
| 2025-05-13 | 83.000 | 83.400 | 79.950 | 80.900 | 80.900 | 10,415,388 |
| 2025-05-12 | 80.000 | 81.800 | 78.400 | 79.500 | 79.500 | 22,411,239 |
| 2025-05-09 | 84.250 | 85.200 | 83.600 | 84.350 | 84.350 | 4,139,619 |
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.