Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 63.300 | 65.200 | 62.150 | 64.950 | 64.950 | 7,927,436 |
| 2025-02-06 | 58.950 | 63.600 | 58.950 | 63.450 | 63.450 | 9,763,933 |
| 2025-02-05 | 60.250 | 60.250 | 58.650 | 59.150 | 59.150 | 6,355,522 |
| 2025-02-04 | 60.800 | 60.800 | 58.650 | 60.600 | 60.600 | 1,680,333 |
| 2025-02-03 | 60.750 | 60.800 | 58.850 | 59.650 | 59.650 | 1,452,752 |
| 2025-01-28 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 526,328 |
| 2025-01-27 | 62.500 | 62.800 | 59.700 | 59.800 | 59.800 | 6,263,355 |
| 2025-01-24 | 61.600 | 63.850 | 60.500 | 62.600 | 62.600 | 7,354,368 |
| 2025-01-23 | 63.250 | 63.350 | 60.850 | 60.900 | 60.900 | 4,072,681 |
| 2025-01-22 | 60.900 | 62.700 | 60.300 | 62.600 | 62.600 | 9,637,570 |
| 2025-01-21 | 60.000 | 60.550 | 58.400 | 58.750 | 58.750 | 4,303,724 |
| 2025-01-20 | 60.400 | 62.000 | 59.700 | 59.800 | 59.800 | 8,748,000 |
| 2025-01-17 | 57.400 | 60.800 | 56.800 | 59.150 | 59.150 | 7,378,220 |
| 2025-01-16 | 57.750 | 58.950 | 56.100 | 56.950 | 56.950 | 6,098,500 |
| 2025-01-15 | 56.100 | 57.400 | 55.100 | 56.500 | 56.500 | 3,477,742 |
| 2025-01-14 | 55.050 | 57.400 | 55.050 | 56.700 | 56.700 | 3,803,314 |
| 2025-01-13 | 55.250 | 55.950 | 54.000 | 55.400 | 55.400 | 5,766,019 |
| 2025-01-10 | 56.900 | 57.300 | 55.600 | 56.150 | 56.150 | 2,697,308 |
| 2025-01-09 | 56.400 | 57.800 | 55.750 | 56.500 | 56.500 | 3,488,732 |
| 2025-01-08 | 57.000 | 57.300 | 55.050 | 56.200 | 56.200 | 7,531,943 |
| 2025-01-07 | 60.000 | 60.150 | 57.100 | 57.400 | 57.400 | 4,778,590 |
| 2025-01-06 | 58.450 | 60.800 | 58.300 | 59.350 | 59.350 | 5,196,797 |
| 2025-01-03 | 59.000 | 59.700 | 57.750 | 58.300 | 58.300 | 3,827,000 |
| 2025-01-02 | 61.050 | 62.000 | 58.300 | 58.600 | 58.600 | 5,166,324 |
| 2024-12-31 | 60.650 | 60.650 | 60.650 | 60.650 | 60.650 | 3,632,237 |
| 2024-12-30 | 59.600 | 61.100 | 58.300 | 59.500 | 59.500 | 4,533,729 |
| 2024-12-27 | 60.550 | 60.800 | 57.950 | 59.400 | 59.400 | 7,440,256 |
| 2024-12-24 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 2,650,071 |
| 2024-12-23 | 60.850 | 61.100 | 57.950 | 60.000 | 60.000 | 9,055,695 |
| 2024-12-20 | 62.800 | 62.800 | 59.950 | 60.850 | 60.850 | 9,221,609 |
| 2024-12-19 | 61.700 | 63.350 | 60.750 | 62.300 | 62.300 | 6,700,364 |
| 2024-12-18 | 62.100 | 64.200 | 62.100 | 63.600 | 63.600 | 5,436,600 |
| 2024-12-17 | 61.750 | 63.350 | 61.050 | 62.050 | 62.050 | 5,121,153 |
| 2024-12-16 | 63.650 | 63.650 | 59.500 | 61.750 | 61.750 | 11,341,920 |
| 2024-12-13 | 65.900 | 65.900 | 63.000 | 63.650 | 63.650 | 7,375,719 |
| 2024-12-12 | 63.850 | 67.000 | 62.050 | 65.900 | 65.900 | 11,313,189 |
| 2024-12-11 | 64.350 | 65.150 | 62.150 | 63.250 | 63.250 | 9,437,340 |
| 2024-12-10 | 67.500 | 67.500 | 63.500 | 64.000 | 64.000 | 8,062,450 |
| 2024-12-09 | 66.150 | 68.350 | 65.550 | 66.350 | 66.350 | 10,239,881 |
| 2024-12-06 | 65.050 | 65.950 | 63.500 | 65.200 | 65.200 | 11,850,888 |
| 2024-12-05 | 66.850 | 67.200 | 64.800 | 65.450 | 65.450 | 10,122,180 |
| 2024-12-04 | 68.900 | 68.900 | 65.400 | 66.500 | 66.500 | 19,756,522 |
| 2024-12-03 | 72.300 | 72.300 | 69.450 | 70.700 | 70.700 | 8,861,655 |
| 2024-12-02 | 73.000 | 74.250 | 71.150 | 72.000 | 72.000 | 6,967,000 |
| 2024-11-29 | 74.000 | 76.250 | 72.350 | 73.100 | 73.100 | 16,452,117 |
| 2024-11-28 | 78.000 | 78.750 | 73.000 | 73.500 | 73.500 | 14,678,072 |
| 2024-11-27 | 76.950 | 78.400 | 75.800 | 77.550 | 77.550 | 5,739,677 |
| 2024-11-26 | 77.000 | 78.100 | 75.450 | 76.850 | 76.850 | 8,247,708 |
| 2024-11-25 | 72.650 | 77.650 | 72.250 | 76.800 | 76.800 | 14,170,696 |
| 2024-11-22 | 73.800 | 74.500 | 71.000 | 72.200 | 72.200 | 7,817,873 |
| 2024-11-21 | 69.600 | 74.800 | 69.600 | 73.250 | 73.250 | 9,562,484 |
| 2024-11-20 | 64.600 | 70.800 | 64.600 | 70.350 | 70.350 | 11,841,338 |
| 2024-11-19 | 64.150 | 64.650 | 63.100 | 64.100 | 64.100 | 4,696,029 |
| 2024-11-18 | 68.000 | 68.050 | 63.000 | 63.900 | 63.900 | 11,886,406 |
| 2024-11-15 | 68.600 | 69.850 | 66.500 | 68.750 | 68.750 | 4,964,668 |
| 2024-11-14 | 67.500 | 69.400 | 66.600 | 68.050 | 68.050 | 6,262,800 |
| 2024-11-13 | 70.000 | 70.000 | 65.850 | 67.550 | 67.550 | 6,826,463 |
| 2024-11-12 | 71.100 | 72.450 | 68.850 | 70.400 | 70.400 | 6,361,111 |
| 2024-11-11 | 67.950 | 71.200 | 67.000 | 70.600 | 70.600 | 6,043,769 |
| 2024-11-08 | 67.100 | 69.600 | 66.350 | 67.950 | 67.950 | 4,270,538 |
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.