AK Medical Holdings Limited (1789.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.180 | 6.400 | 6.040 | 6.050 | 6.050 | 1,472,000 |
| May 02, 2024 | 5.950 | 6.200 | 5.740 | 6.180 | 6.180 | 3,115,843 |
| Apr 30, 2024 | 5.720 | 5.880 | 5.680 | 5.880 | 5.880 | 2,202,000 |
| Apr 29, 2024 | 5.820 | 5.940 | 5.720 | 5.830 | 5.830 | 2,376,000 |
| Apr 26, 2024 | 5.410 | 5.820 | 5.410 | 5.770 | 5.770 | 1,852,000 |
| Apr 25, 2024 | 5.370 | 5.660 | 5.370 | 5.540 | 5.540 | 2,587,100 |
| Apr 24, 2024 | 5.290 | 5.580 | 5.200 | 5.550 | 5.550 | 3,669,000 |
| Apr 23, 2024 | 5.000 | 5.300 | 4.980 | 5.200 | 5.200 | 3,821,000 |
| Apr 22, 2024 | 4.760 | 5.040 | 4.640 | 5.000 | 5.000 | 2,074,300 |
| Apr 19, 2024 | 5.170 | 5.140 | 4.590 | 4.810 | 4.810 | 14,658,000 |
| Apr 18, 2024 | 5.010 | 5.220 | 4.960 | 5.170 | 5.170 | 2,035,400 |
| Apr 17, 2024 | 5.060 | 5.220 | 5.050 | 5.130 | 5.130 | 1,612,664 |
| Apr 16, 2024 | 5.200 | 5.230 | 5.050 | 5.140 | 5.140 | 2,178,000 |
| Apr 15, 2024 | 5.210 | 5.440 | 5.160 | 5.310 | 5.310 | 1,462,000 |
| Apr 12, 2024 | 5.320 | 5.390 | 5.240 | 5.330 | 5.330 | 1,342,000 |
| Apr 11, 2024 | 5.280 | 5.460 | 5.270 | 5.350 | 5.350 | 1,036,000 |
| Apr 10, 2024 | 5.400 | 5.430 | 5.240 | 5.280 | 5.280 | 1,480,000 |
| Apr 09, 2024 | 4.990 | 5.430 | 4.990 | 5.410 | 5.410 | 5,966,000 |
| Apr 08, 2024 | 5.000 | 5.140 | 4.930 | 5.000 | 5.000 | 1,494,000 |
| Apr 05, 2024 | 4.980 | 5.100 | 4.810 | 4.830 | 4.830 | 1,268,776 |
| Apr 03, 2024 | 5.260 | 5.390 | 5.070 | 5.120 | 5.120 | 4,192,000 |
| Apr 02, 2024 | 4.920 | 5.330 | 4.930 | 5.320 | 5.320 | 7,831,000 |
| Mar 28, 2024 | 4.870 | 4.930 | 4.730 | 4.920 | 4.920 | 3,214,000 |
| Mar 27, 2024 | 4.520 | 4.880 | 4.470 | 4.870 | 4.870 | 3,562,000 |
| Mar 26, 2024 | 4.750 | 4.810 | 4.550 | 4.600 | 4.600 | 1,667,000 |
| Mar 25, 2024 | 4.700 | 4.750 | 4.670 | 4.700 | 4.700 | 2,881,000 |
| Mar 22, 2024 | 5.230 | 5.230 | 4.780 | 4.870 | 4.870 | 2,984,000 |
| Mar 21, 2024 | 5.200 | 5.260 | 5.160 | 5.220 | 5.220 | 1,432,000 |
| Mar 20, 2024 | 5.170 | 5.220 | 5.090 | 5.210 | 5.210 | 1,122,336 |
| Mar 19, 2024 | 5.280 | 5.280 | 5.110 | 5.130 | 5.130 | 940,000 |
| Mar 18, 2024 | 5.100 | 5.330 | 5.100 | 5.270 | 5.270 | 1,220,000 |
| Mar 15, 2024 | 5.270 | 5.370 | 5.150 | 5.210 | 5.210 | 2,210,000 |
| Mar 14, 2024 | 5.420 | 5.500 | 5.200 | 5.270 | 5.270 | 1,864,000 |
| Mar 13, 2024 | 5.250 | 5.440 | 5.180 | 5.420 | 5.420 | 2,454,000 |
| Mar 12, 2024 | 5.150 | 5.330 | 5.100 | 5.230 | 5.230 | 3,005,400 |
| Mar 11, 2024 | 4.920 | 5.130 | 4.830 | 5.130 | 5.130 | 1,094,000 |
| Mar 08, 2024 | 4.830 | 4.990 | 4.830 | 4.950 | 4.950 | 1,166,000 |
| Mar 07, 2024 | 4.830 | 4.980 | 4.800 | 4.900 | 4.900 | 2,044,000 |
| Mar 06, 2024 | 5.000 | 5.000 | 4.780 | 4.890 | 4.890 | 3,012,000 |
| Mar 05, 2024 | 5.170 | 5.170 | 4.860 | 4.880 | 4.880 | 2,009,336 |
| Mar 04, 2024 | 5.220 | 5.270 | 5.100 | 5.170 | 5.170 | 1,370,000 |
| Mar 01, 2024 | 5.080 | 5.200 | 4.970 | 5.160 | 5.160 | 1,584,000 |
| Feb 29, 2024 | 5.160 | 5.270 | 5.070 | 5.080 | 5.080 | 3,590,000 |
| Feb 28, 2024 | 5.220 | 5.350 | 4.960 | 5.040 | 5.040 | 6,906,100 |
| Feb 27, 2024 | 4.970 | 5.310 | 4.910 | 5.230 | 5.230 | 4,337,300 |
| Feb 26, 2024 | 4.750 | 5.060 | 4.750 | 4.970 | 4.970 | 4,538,000 |
| Feb 23, 2024 | 5.020 | 5.040 | 4.790 | 4.920 | 4.920 | 3,602,497 |
| Feb 22, 2024 | 5.150 | 5.150 | 4.950 | 5.010 | 5.010 | 1,852,000 |
| Feb 21, 2024 | 5.060 | 5.190 | 5.020 | 5.050 | 5.050 | 3,260,000 |
| Feb 20, 2024 | 4.980 | 5.160 | 4.950 | 5.060 | 5.060 | 2,312,000 |
| Feb 19, 2024 | 5.150 | 5.150 | 4.900 | 4.950 | 4.950 | 2,430,500 |
| Feb 16, 2024 | 4.850 | 5.130 | 4.810 | 5.110 | 5.110 | 796,000 |
| Feb 15, 2024 | 4.750 | 4.820 | 4.630 | 4.810 | 4.810 | 478,000 |
| Feb 14, 2024 | 4.800 | 4.800 | 4.600 | 4.750 | 4.750 | 658,000 |
| Feb 09, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | - |
| Feb 08, 2024 | 5.010 | 5.050 | 4.910 | 4.980 | 4.980 | 1,606,000 |
| Feb 07, 2024 | 4.850 | 5.160 | 4.820 | 5.010 | 5.010 | 4,608,000 |
| Feb 06, 2024 | 4.480 | 4.930 | 4.220 | 4.840 | 4.840 | 6,607,876 |
| Feb 05, 2024 | 4.470 | 4.520 | 4.220 | 4.460 | 4.460 | 3,760,000 |
| Feb 02, 2024 | 4.780 | 4.830 | 4.360 | 4.480 | 4.480 | 4,352,000 |
| Feb 01, 2024 | 4.580 | 4.730 | 4.550 | 4.580 | 4.580 | 5,007,462 |
| Jan 31, 2024 | 4.830 | 4.830 | 4.480 | 4.580 | 4.580 | 7,628,000 |
| Jan 30, 2024 | 4.950 | 5.000 | 4.680 | 4.830 | 4.830 | 7,601,013 |
| Jan 29, 2024 | 4.780 | 4.970 | 4.720 | 4.810 | 4.810 | 7,233,724 |
| Jan 26, 2024 | 4.870 | 4.870 | 4.560 | 4.790 | 4.790 | 6,718,000 |
| Jan 25, 2024 | 4.590 | 4.780 | 4.420 | 4.780 | 4.780 | 9,284,000 |
| Jan 24, 2024 | 4.500 | 4.500 | 4.220 | 4.480 | 4.480 | 6,490,000 |
| Jan 23, 2024 | 4.050 | 4.650 | 3.890 | 4.360 | 4.360 | 15,132,000 |
| Jan 22, 2024 | 4.510 | 4.540 | 3.990 | 4.050 | 4.050 | 18,248,769 |
| Jan 19, 2024 | 4.980 | 4.970 | 4.440 | 4.550 | 4.550 | 9,231,497 |
| Jan 18, 2024 | 4.990 | 4.990 | 4.800 | 4.830 | 4.830 | 4,258,000 |
| Jan 17, 2024 | 5.300 | 5.310 | 4.700 | 4.860 | 4.860 | 13,105,300 |
| Jan 16, 2024 | 5.530 | 5.620 | 5.300 | 5.360 | 5.360 | 5,076,000 |
| Jan 15, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | - |
| Jan 12, 2024 | 5.720 | 5.810 | 5.560 | 5.630 | 5.630 | 1,482,000 |
| Jan 11, 2024 | 5.610 | 5.700 | 5.510 | 5.660 | 5.660 | 3,116,000 |
| Jan 10, 2024 | 5.600 | 5.620 | 5.500 | 5.600 | 5.600 | 2,399,331 |
| Jan 09, 2024 | 5.760 | 5.760 | 5.510 | 5.560 | 5.560 | 3,826,000 |
| Jan 08, 2024 | 5.810 | 5.860 | 5.590 | 5.620 | 5.620 | 3,238,040 |
| Jan 05, 2024 | 5.900 | 5.900 | 5.710 | 5.830 | 5.830 | 2,322,968 |
| Jan 04, 2024 | 5.970 | 6.040 | 5.760 | 5.790 | 5.790 | 4,208,000 |
| Jan 03, 2024 | 6.220 | 6.120 | 5.970 | 6.060 | 6.060 | 3,432,000 |
| Jan 02, 2024 | 6.300 | 6.350 | 6.180 | 6.220 | 6.220 | 1,474,000 |
| Dec 29, 2023 | 6.210 | 6.370 | 6.200 | 6.260 | 6.260 | 2,708,000 |
| Dec 28, 2023 | 6.100 | 6.340 | 6.100 | 6.290 | 6.290 | 1,788,000 |
| Dec 27, 2023 | 6.000 | 6.240 | 5.990 | 6.090 | 6.090 | 1,576,000 |
| Dec 22, 2023 | 6.020 | 6.150 | 5.950 | 6.100 | 6.100 | 2,401,200 |
| Dec 21, 2023 | 6.060 | 6.160 | 5.900 | 6.070 | 6.070 | 4,270,000 |
| Dec 20, 2023 | 6.280 | 6.280 | 6.010 | 6.060 | 6.060 | 2,153,308 |
| Dec 19, 2023 | 6.290 | 6.290 | 6.010 | 6.110 | 6.110 | 4,938,594 |
| Dec 18, 2023 | 6.410 | 6.460 | 6.150 | 6.250 | 6.250 | 2,604,741 |
| Dec 15, 2023 | 6.610 | 6.630 | 6.140 | 6.290 | 6.290 | 4,918,494 |
| Dec 14, 2023 | 6.520 | 6.800 | 6.500 | 6.580 | 6.580 | 2,467,247 |
| Dec 13, 2023 | 6.670 | 6.700 | 6.500 | 6.580 | 6.580 | 2,324,494 |
| Dec 12, 2023 | 6.710 | 6.710 | 6.540 | 6.650 | 6.650 | 1,748,494 |
| Dec 11, 2023 | 6.630 | 6.700 | 6.490 | 6.670 | 6.670 | 1,507,600 |
| Dec 08, 2023 | 6.520 | 6.850 | 6.510 | 6.660 | 6.660 | 3,094,000 |
| Dec 07, 2023 | 7.050 | 7.050 | 6.480 | 6.750 | 6.750 | 5,159,014 |
| Dec 06, 2023 | 6.970 | 7.060 | 6.820 | 6.880 | 6.880 | 4,757,600 |
| Dec 05, 2023 | 6.720 | 7.010 | 6.720 | 7.010 | 7.010 | 4,048,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.