AK Medical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	5.640	5.710	5.420	5.650	5.401	1,742,000
2023-08-16	5.640	5.850	5.550	5.620	5.372	3,004,400
2023-08-15	6.080	6.100	5.570	5.660	5.411	4,074,000
2023-08-14	6.200	6.280	5.910	6.060	5.793	4,008,000
2023-08-11	6.430	6.430	6.100	6.310	6.032	1,540,000
2023-08-10	6.530	6.530	6.350	6.390	6.108	1,386,000
2023-08-09	6.300	6.560	6.200	6.480	6.194	2,500,000
2023-08-08	6.350	6.450	6.070	6.330	6.051	4,034,700
2023-08-07	7.180	7.180	6.160	6.300	6.022	7,910,014
2023-08-04	7.580	7.710	7.130	7.230	6.911	1,544,000
2023-08-03	7.600	7.620	7.400	7.510	7.179	1,650,672
2023-08-02	7.970	7.980	7.560	7.600	7.265	2,011,100
2023-08-01	7.770	7.960	7.720	7.840	7.494	3,740,000
2023-07-31	7.810	8.000	7.690	7.770	7.427	4,254,000
2023-07-28	7.710	7.750	7.490	7.720	7.380	3,296,000
2023-07-27	7.770	7.820	7.640	7.720	7.380	1,772,000
2023-07-26	7.500	7.920	7.490	7.810	7.466	3,144,000
2023-07-25	7.360	7.580	7.290	7.500	7.169	2,488,343
2023-07-24	7.130	7.390	7.120	7.330	7.007	1,332,000
2023-07-21	7.110	7.290	7.080	7.130	6.816	926,172
2023-07-20	7.050	7.230	7.050	7.150	6.835	1,208,000
2023-07-19	7.040	7.150	7.010	7.140	6.825	2,072,000
2023-07-18	7.160	7.400	7.040	7.040	6.730	1,209,200
2023-07-14	7.300	7.320	7.140	7.140	6.825	664,000
2023-07-13	7.070	7.420	7.070	7.300	6.978	2,087,400
2023-07-12	7.010	7.170	7.010	7.060	6.749	1,291,356
2023-07-11	7.010	7.160	6.960	7.100	6.787	1,174,000
2023-07-10	7.040	7.320	7.010	7.090	6.777	1,960,000
2023-07-07	7.010	7.200	6.920	7.040	6.730	1,636,141
2023-07-06	7.220	7.260	7.010	7.140	6.825	1,720,000
2023-07-05	7.210	7.270	7.130	7.220	6.902	2,544,137
2023-07-04	6.900	7.270	6.890	7.150	6.835	1,928,000
2023-07-03	6.830	6.980	6.800	6.910	6.605	1,182,000
2023-06-30	6.710	6.930	6.710	6.800	6.500	1,356,000
2023-06-29	6.700	6.780	6.640	6.710	6.414	1,436,000
2023-06-28	6.650	6.850	6.580	6.830	6.529	4,234,000
2023-06-27	6.530	6.770	6.400	6.620	6.328	2,842,600
2023-06-26	6.460	6.570	6.360	6.530	6.242	5,698,000
2023-06-23	6.560	6.620	6.310	6.340	6.061	1,572,000
2023-06-21	6.650	6.650	6.150	6.520	6.233	12,654,170
2023-06-20	7.360	7.360	6.650	6.700	6.347	9,190,400
2023-06-19	7.500	7.500	7.070	7.330	6.944	3,245,000
2023-06-16	7.400	7.620	7.330	7.450	7.058	3,307,000
2023-06-15	7.040	7.260	6.870	7.260	6.878	5,002,140
2023-06-14	7.030	7.170	6.900	6.970	6.603	3,082,000
2023-06-13	7.270	7.270	7.040	7.120	6.745	2,268,000
2023-06-12	7.470	7.470	7.150	7.250	6.868	2,092,000
2023-06-09	7.490	7.660	7.350	7.440	7.048	2,516,000
2023-06-08	7.440	7.480	7.300	7.360	6.973	3,114,000
2023-06-07	7.300	7.600	7.230	7.530	7.134	3,930,133
2023-06-06	7.150	7.280	6.880	7.250	6.868	4,720,000
2023-06-05	7.180	7.180	7.000	7.040	6.669	1,730,000
2023-06-02	6.960	7.200	6.960	7.150	6.774	3,421,200
2023-06-01	7.040	7.200	6.900	6.960	6.594	3,408,000
2023-05-31	7.480	7.480	6.840	6.970	6.603	7,436,000
2023-05-30	7.300	7.480	7.010	7.480	7.086	3,618,000
2023-05-29	7.700	7.700	6.960	7.020	6.650	4,128,000
2023-05-25	7.170	7.590	7.120	7.400	7.010	5,700,348
2023-05-24	7.650	7.650	7.060	7.160	6.783	3,666,000
2023-05-23	7.790	7.790	7.450	7.650	7.247	4,648,000

← NewerPage 14 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.