AK Medical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	7.650	7.900	7.210	7.410	7.083	7,120,000
2023-11-14	7.620	7.650	7.350	7.520	7.189	3,209,000
2023-11-13	7.320	7.670	7.320	7.610	7.275	3,583,000
2023-11-10	7.240	7.580	7.110	7.450	7.122	4,256,000
2023-11-09	7.440	7.540	7.290	7.360	7.036	1,342,000
2023-11-08	7.290	7.690	7.290	7.400	7.074	5,058,000
2023-11-07	7.720	7.720	7.200	7.420	7.093	4,222,066
2023-11-06	7.380	7.750	7.380	7.680	7.341	6,842,000
2023-11-03	7.790	7.800	7.310	7.330	7.007	4,546,000
2023-11-02	7.700	7.990	7.570	7.790	7.447	2,304,315
2023-11-01	7.600	7.790	7.490	7.650	7.313	2,020,000
2023-10-31	7.920	7.980	7.540	7.600	7.265	3,550,000
2023-10-30	7.410	7.980	7.380	7.920	7.571	4,947,000
2023-10-27	7.230	7.520	7.050	7.410	7.083	3,776,500
2023-10-26	7.110	7.450	7.100	7.230	6.911	3,058,000
2023-10-25	7.150	7.400	7.100	7.200	6.883	6,061,516
2023-10-24	6.630	7.160	6.630	7.010	6.701	4,134,000
2023-10-20	6.700	6.860	6.560	6.830	6.529	2,552,000
2023-10-19	6.460	6.940	6.400	6.700	6.405	4,420,000
2023-10-18	6.500	6.610	6.270	6.540	6.252	4,637,392
2023-10-17	6.220	6.470	6.140	6.430	6.147	1,620,500
2023-10-16	6.520	6.690	6.110	6.160	5.888	7,636,800
2023-10-13	6.850	6.850	6.450	6.670	6.376	4,596,714
2023-10-12	6.730	6.900	6.540	6.860	6.558	3,272,000
2023-10-11	6.440	6.750	6.420	6.730	6.433	5,145,600
2023-10-10	6.400	6.530	6.130	6.240	5.965	2,565,747
2023-10-09	6.010	6.530	5.900	6.400	6.118	1,950,000
2023-10-06	6.150	6.280	6.070	6.180	5.908	588,000
2023-10-05	6.060	6.150	5.930	6.000	5.736	902,900
2023-10-04	6.160	6.160	5.990	6.010	5.745	1,460,000
2023-10-03	6.560	6.560	6.090	6.130	5.860	1,622,000
2023-09-29	6.900	6.910	6.560	6.610	6.319	1,614,000
2023-09-28	6.990	6.990	6.660	6.820	6.519	1,638,930
2023-09-27	6.800	7.000	6.750	6.880	6.577	2,430,000
2023-09-26	7.100	7.180	6.730	6.790	6.491	3,084,000
2023-09-25	6.850	7.140	6.700	7.030	6.720	6,088,116
2023-09-22	6.470	6.870	6.310	6.850	6.548	6,064,000
2023-09-21	6.500	6.730	6.380	6.470	6.185	1,980,000
2023-09-20	7.150	7.150	6.580	6.590	6.300	3,664,000
2023-09-19	6.880	7.350	6.860	7.150	6.835	6,694,018
2023-09-18	6.330	6.930	6.310	6.820	6.519	8,412,000
2023-09-15	6.360	6.370	6.050	6.200	5.927	3,430,000
2023-09-14	6.410	6.470	6.140	6.220	5.946	1,442,400
2023-09-13	6.400	6.450	6.170	6.240	5.965	2,728,000
2023-09-12	6.790	6.790	6.430	6.450	6.166	1,582,000
2023-09-11	6.380	6.770	6.250	6.680	6.386	4,326,000
2023-09-07	6.400	6.450	6.310	6.400	6.118	2,958,000
2023-09-06	6.440	6.520	6.300	6.370	6.089	3,705,478
2023-09-05	6.680	6.680	6.460	6.520	6.233	2,904,000
2023-09-04	6.400	6.680	6.160	6.630	6.338	5,834,300
2023-08-31	6.100	6.440	5.940	6.320	6.041	7,612,000
2023-08-30	6.020	6.090	5.740	5.960	5.697	4,875,600
2023-08-29	5.440	5.950	5.410	5.900	5.640	6,162,000
2023-08-28	5.710	5.820	5.430	5.440	5.200	2,590,700
2023-08-25	5.710	5.710	5.520	5.600	5.353	1,644,000
2023-08-24	5.710	5.840	5.560	5.700	5.449	3,146,000
2023-08-23	5.890	5.890	5.540	5.690	5.439	2,136,000
2023-08-22	5.610	5.850	5.530	5.700	5.449	3,238,000
2023-08-21	5.740	5.800	5.330	5.610	5.363	2,941,400
2023-08-18	5.670	5.750	5.580	5.580	5.334	1,122,500

← NewerPage 13 of 21 · 1,233 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.