AK Medical Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	4.800	4.800	4.600	4.750	4.541	658,000
2024-02-09	4.980	4.980	4.750	4.800	4.588	450,000
2024-02-08	5.010	5.050	4.910	4.980	4.760	1,606,000
2024-02-07	4.850	5.160	4.820	5.010	4.789	4,608,000
2024-02-06	4.480	4.930	4.220	4.840	4.627	6,607,876
2024-02-05	4.470	4.520	4.220	4.460	4.263	3,760,000
2024-02-02	4.780	4.830	4.360	4.480	4.283	4,352,000
2024-02-01	4.580	4.730	4.550	4.580	4.378	5,007,462
2024-01-31	4.830	4.830	4.480	4.580	4.378	7,628,000
2024-01-30	4.950	5.000	4.680	4.830	4.617	7,601,013
2024-01-29	4.780	4.970	4.720	4.810	4.598	7,233,724
2024-01-26	4.870	4.870	4.560	4.790	4.579	6,718,000
2024-01-25	4.590	4.780	4.420	4.780	4.569	9,284,000
2024-01-24	4.400	4.500	4.220	4.480	4.283	6,490,000
2024-01-23	4.050	4.650	3.890	4.360	4.168	15,132,000
2024-01-22	4.510	4.540	3.990	4.050	3.871	18,248,760
2024-01-19	4.970	4.970	4.440	4.550	4.349	9,231,497
2024-01-18	4.990	4.990	4.800	4.830	4.617	4,258,000
2024-01-17	5.300	5.310	4.700	4.860	4.646	13,105,300
2024-01-16	5.530	5.620	5.300	5.360	5.124	5,076,000
2024-01-15	5.640	5.700	5.530	5.620	5.372	1,424,000
2024-01-12	5.720	5.810	5.560	5.630	5.382	1,482,000
2024-01-11	5.610	5.700	5.510	5.660	5.411	3,116,000
2024-01-10	5.600	5.620	5.500	5.600	5.353	2,399,331
2024-01-09	5.760	5.760	5.510	5.560	5.315	3,826,000
2024-01-08	5.810	5.860	5.590	5.620	5.372	3,238,040
2024-01-05	5.900	5.900	5.710	5.830	5.573	2,322,968
2024-01-04	5.970	6.040	5.760	5.790	5.535	4,208,000
2024-01-03	6.120	6.120	5.970	6.060	5.793	3,432,000
2024-01-02	6.310	6.350	6.180	6.220	5.946	1,474,000
2023-12-29	6.210	6.370	6.200	6.260	5.984	2,708,000
2023-12-28	6.100	6.340	6.100	6.290	6.013	1,788,000
2023-12-27	6.000	6.240	5.990	6.090	5.822	1,576,000
2023-12-22	6.020	6.150	5.950	6.100	5.831	2,401,200
2023-12-21	6.060	6.160	5.900	6.070	5.802	4,270,000
2023-12-20	6.280	6.280	6.010	6.060	5.793	2,153,308
2023-12-19	6.290	6.290	6.010	6.110	5.841	4,938,594
2023-12-18	6.410	6.460	6.150	6.250	5.974	2,604,741
2023-12-15	6.610	6.630	6.140	6.290	6.013	4,918,494
2023-12-14	6.520	6.800	6.500	6.580	6.290	2,467,247
2023-12-13	6.670	6.700	6.500	6.580	6.290	2,324,494
2023-12-12	6.710	6.710	6.540	6.650	6.357	1,748,494
2023-12-11	6.630	6.700	6.490	6.670	6.376	1,507,600
2023-12-08	6.520	6.850	6.510	6.660	6.366	3,094,000
2023-12-07	7.050	7.050	6.480	6.750	6.452	5,159,014
2023-12-06	6.970	7.060	6.820	6.880	6.577	4,757,600
2023-12-05	6.720	7.010	6.720	7.010	6.701	4,048,000
2023-12-04	6.910	7.110	6.780	6.970	6.663	3,710,000
2023-12-01	7.080	7.130	6.850	7.000	6.691	3,274,594
2023-11-30	6.920	7.150	6.830	7.040	6.730	4,104,151
2023-11-29	6.900	7.130	6.850	6.980	6.672	2,614,000
2023-11-28	6.760	7.140	6.640	7.000	6.691	3,386,000
2023-11-27	6.640	6.800	6.600	6.730	6.433	3,692,000
2023-11-24	6.770	6.840	6.570	6.770	6.472	3,954,000
2023-11-23	6.460	6.720	6.400	6.700	6.405	3,278,000
2023-11-22	6.800	6.800	6.490	6.550	6.261	3,850,000
2023-11-21	6.800	6.900	6.520	6.660	6.366	4,444,000
2023-11-20	7.000	7.290	6.060	6.700	6.405	22,217,100
2023-11-17	7.550	7.720	6.920	7.190	6.873	11,706,280
2023-11-16	7.530	7.680	7.310	7.670	7.332	4,660,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.1180 HKD
2025-06-23	0.0720 HKD
2024-06-24	0.0450 HKD
2023-06-21	0.0600 HKD
2022-06-17	0.0250 HKD
2021-06-17	0.0400 HKD
2020-06-18	0.0750 HKD
2019-06-27	0.0350 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.