Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 83.800 | 85.250 | 82.500 | 84.250 | 84.250 | 6,610,019 |
| 2025-05-07 | 84.950 | 85.300 | 82.350 | 83.700 | 83.700 | 17,775,245 |
| 2025-05-06 | 90.000 | 90.150 | 85.750 | 86.700 | 86.700 | 9,151,867 |
| 2025-05-02 | 86.500 | 88.950 | 85.850 | 87.800 | 87.800 | 2,840,564 |
| 2025-04-30 | 87.350 | 88.500 | 84.000 | 86.250 | 86.250 | 10,840,706 |
| 2025-04-29 | 88.000 | 91.300 | 86.600 | 87.300 | 87.300 | 15,846,889 |
| 2025-04-28 | 84.100 | 89.650 | 80.000 | 87.200 | 87.200 | 59,061,921 |
| 2025-04-25 | 105.00 | 105.50 | 98.000 | 98.900 | 98.900 | 15,530,593 |
| 2025-04-24 | 98.500 | 100.70 | 95.850 | 100.00 | 100.00 | 24,390,887 |
| 2025-04-23 | 95.500 | 100.00 | 91.650 | 92.900 | 92.900 | 29,946,797 |
| 2025-04-22 | 86.700 | 90.100 | 85.150 | 88.400 | 88.400 | 16,427,692 |
| 2025-04-17 | 83.800 | 83.850 | 80.400 | 82.950 | 82.950 | 12,496,201 |
| 2025-04-16 | 86.800 | 89.350 | 82.350 | 83.700 | 83.700 | 15,154,656 |
| 2025-04-15 | 90.100 | 90.950 | 87.000 | 87.700 | 87.700 | 12,497,565 |
| 2025-04-14 | 85.050 | 89.400 | 82.500 | 86.950 | 86.950 | 17,924,100 |
| 2025-04-11 | 73.850 | 84.100 | 73.850 | 82.200 | 82.200 | 19,473,927 |
| 2025-04-10 | 75.000 | 76.650 | 71.900 | 74.150 | 74.150 | 14,668,016 |
| 2025-04-09 | 62.250 | 72.550 | 60.600 | 71.150 | 71.150 | 24,291,065 |
| 2025-04-08 | 66.850 | 69.800 | 64.700 | 67.250 | 67.250 | 21,814,024 |
| 2025-04-07 | 73.050 | 75.450 | 63.850 | 64.750 | 64.750 | 38,734,463 |
| 2025-04-03 | 86.150 | 89.900 | 83.300 | 85.900 | 85.900 | 17,005,351 |
| 2025-04-02 | 86.550 | 88.800 | 84.650 | 88.000 | 88.000 | 14,049,896 |
| 2025-04-01 | 76.600 | 88.800 | 75.650 | 86.000 | 86.000 | 34,993,537 |
| 2025-03-31 | 71.900 | 77.200 | 71.600 | 76.200 | 76.200 | 17,265,771 |
| 2025-03-28 | 71.050 | 75.800 | 71.050 | 74.600 | 74.600 | 16,707,522 |
| 2025-03-27 | 68.000 | 72.150 | 67.400 | 70.950 | 70.950 | 12,993,677 |
| 2025-03-26 | 66.350 | 69.050 | 65.550 | 68.450 | 68.450 | 7,931,922 |
| 2025-03-25 | 66.300 | 67.300 | 65.150 | 65.750 | 65.750 | 5,236,086 |
| 2025-03-24 | 68.500 | 69.400 | 65.300 | 66.350 | 66.350 | 9,502,342 |
| 2025-03-21 | 74.450 | 74.450 | 66.650 | 67.750 | 67.750 | 24,992,961 |
| 2025-03-20 | 72.000 | 74.900 | 70.650 | 74.450 | 74.450 | 12,538,582 |
| 2025-03-19 | 70.150 | 71.550 | 69.050 | 71.450 | 71.450 | 12,911,334 |
| 2025-03-18 | 71.900 | 72.950 | 69.200 | 69.900 | 69.900 | 13,121,812 |
| 2025-03-17 | 72.700 | 72.900 | 68.800 | 71.550 | 71.550 | 11,806,763 |
| 2025-03-14 | 70.850 | 73.350 | 70.100 | 72.000 | 72.000 | 9,286,876 |
| 2025-03-13 | 71.700 | 74.050 | 69.500 | 70.800 | 70.800 | 6,007,348 |
| 2025-03-12 | 71.300 | 72.800 | 69.700 | 71.600 | 71.600 | 7,970,388 |
| 2025-03-11 | 68.050 | 72.500 | 68.050 | 70.600 | 70.600 | 9,022,821 |
| 2025-03-10 | 73.600 | 74.700 | 68.300 | 69.800 | 69.800 | 10,056,713 |
| 2025-03-07 | 71.950 | 75.200 | 70.550 | 72.900 | 72.900 | 8,537,529 |
| 2025-03-06 | 74.200 | 74.700 | 70.500 | 71.900 | 71.900 | 9,826,382 |
| 2025-03-05 | 74.000 | 75.000 | 71.550 | 73.450 | 73.450 | 6,057,723 |
| 2025-03-04 | 69.550 | 73.100 | 67.000 | 72.800 | 72.800 | 6,577,240 |
| 2025-03-03 | 73.650 | 75.950 | 70.050 | 71.400 | 71.400 | 11,825,074 |
| 2025-02-28 | 74.800 | 77.300 | 72.000 | 72.950 | 72.950 | 15,079,077 |
| 2025-02-27 | 74.650 | 77.700 | 72.500 | 75.200 | 75.200 | 18,346,509 |
| 2025-02-26 | 71.250 | 74.600 | 69.900 | 73.800 | 73.800 | 12,086,354 |
| 2025-02-25 | 64.000 | 72.300 | 64.000 | 71.400 | 71.400 | 18,442,618 |
| 2025-02-24 | 69.900 | 69.900 | 66.550 | 68.650 | 68.650 | 11,491,640 |
| 2025-02-21 | 65.800 | 69.700 | 65.800 | 68.950 | 68.950 | 16,374,271 |
| 2025-02-20 | 62.650 | 64.750 | 62.150 | 64.100 | 64.100 | 11,008,453 |
| 2025-02-19 | 59.800 | 63.800 | 59.000 | 62.650 | 62.650 | 14,168,448 |
| 2025-02-18 | 59.650 | 60.900 | 58.400 | 59.850 | 59.850 | 9,181,461 |
| 2025-02-17 | 60.600 | 60.700 | 58.300 | 59.250 | 59.250 | 13,861,181 |
| 2025-02-14 | 57.500 | 60.350 | 57.400 | 60.200 | 60.200 | 16,712,320 |
| 2025-02-13 | 58.150 | 59.350 | 55.650 | 56.050 | 56.050 | 12,344,485 |
| 2025-02-12 | 62.000 | 62.550 | 57.950 | 58.500 | 58.500 | 13,664,654 |
| 2025-02-11 | 65.150 | 65.450 | 61.500 | 62.000 | 62.000 | 5,798,380 |
| 2025-02-10 | 65.300 | 65.400 | 63.600 | 64.550 | 64.550 | 6,597,800 |
| 2025-02-07 | 63.300 | 65.200 | 62.150 | 64.950 | 64.950 | 7,927,436 |
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.