AK Medical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	7.180	7.490	7.020	7.380	6.992	4,668,146
2023-05-19	7.500	7.500	6.980	7.210	6.830	8,023,000
2023-05-18	7.800	7.910	7.500	7.590	7.190	3,554,000
2023-05-17	8.200	8.210	7.850	7.920	7.503	3,964,293
2023-05-16	8.940	8.940	8.020	8.200	7.768	4,474,000
2023-05-15	8.680	8.730	8.350	8.610	8.157	2,580,000
2023-05-12	8.710	8.750	8.430	8.530	8.081	1,822,000
2023-05-11	9.000	9.090	8.600	8.680	8.223	4,998,000
2023-05-10	9.120	9.440	8.830	8.920	8.450	2,734,430
2023-05-09	9.700	9.860	9.200	9.200	8.716	1,788,000
2023-05-08	9.920	10.020	9.690	9.800	9.284	1,695,975
2023-05-05	9.930	10.000	9.770	9.920	9.398	806,463
2023-05-04	9.980	10.220	9.870	9.930	9.407	2,173,800
2023-05-03	9.900	9.990	9.810	9.980	9.455	2,666,000
2023-05-02	10.500	10.800	9.700	10.080	9.549	2,572,645
2023-04-28	10.580	11.000	10.460	10.500	9.947	2,694,000
2023-04-27	10.780	10.780	10.500	10.560	10.004	2,598,000
2023-04-26	10.600	10.700	10.440	10.600	10.042	1,753,148
2023-04-25	10.740	10.780	10.460	10.700	10.137	1,475,747
2023-04-24	10.520	10.920	10.420	10.740	10.175	4,806,000
2023-04-21	10.800	11.120	10.600	10.720	10.156	2,200,000
2023-04-20	10.980	11.100	10.620	10.860	10.288	1,588,000
2023-04-19	10.720	11.040	10.720	11.000	10.421	2,864,201
2023-04-18	10.960	11.180	10.700	11.080	10.497	2,638,110
2023-04-17	10.800	10.960	10.680	10.940	10.364	3,774,517
2023-04-14	10.600	11.080	10.460	11.060	10.478	6,516,000
2023-04-13	10.020	10.520	9.750	10.460	9.909	3,594,000
2023-04-12	10.300	10.380	9.870	9.970	9.445	1,826,137
2023-04-11	10.180	10.380	10.000	10.180	9.644	3,782,000
2023-04-06	9.360	10.180	9.280	10.180	9.644	5,162,900
2023-04-04	9.210	9.480	8.940	9.360	8.867	3,040,000
2023-04-03	9.000	9.240	8.650	9.210	8.725	4,052,460
2023-03-31	9.440	9.440	9.020	9.160	8.678	3,404,900
2023-03-30	9.420	9.600	9.130	9.170	8.687	1,912,000
2023-03-29	9.250	9.680	9.100	9.610	9.104	2,504,000
2023-03-28	9.300	9.360	8.920	9.210	8.725	1,948,000
2023-03-27	9.200	9.740	9.160	9.190	8.706	2,037,749
2023-03-24	9.000	9.270	8.960	9.200	8.716	962,000
2023-03-23	9.200	9.200	8.900	9.130	8.649	1,831,600
2023-03-22	9.370	9.400	9.100	9.130	8.649	1,671,100
2023-03-21	8.960	9.280	8.840	9.200	8.716	1,638,733
2023-03-20	8.940	9.180	8.700	9.100	8.621	1,698,000
2023-03-17	9.230	9.230	8.850	9.100	8.621	2,152,652
2023-03-16	9.280	9.340	9.000	9.180	8.697	1,375,000
2023-03-15	9.120	9.700	9.010	9.280	8.791	2,706,000
2023-03-14	9.040	9.180	8.800	8.820	8.356	1,212,000
2023-03-13	8.680	9.310	8.680	9.060	8.583	2,790,000
2023-03-10	8.750	9.330	8.660	9.100	8.621	3,839,000
2023-03-09	9.010	9.120	8.880	8.880	8.413	1,400,000
2023-03-08	9.160	9.160	8.750	9.010	8.536	1,658,000
2023-03-07	9.060	9.330	9.000	9.110	8.630	1,220,749
2023-03-06	9.180	9.210	9.010	9.150	8.668	1,148,000
2023-03-03	9.230	9.280	8.920	9.150	8.668	2,016,000
2023-03-02	9.420	9.450	9.090	9.120	8.640	2,686,000
2023-03-01	9.370	9.640	9.260	9.460	8.962	3,520,000
2023-02-28	9.620	9.770	9.120	9.370	8.877	2,720,800
2023-02-27	9.850	10.000	9.550	9.620	9.114	3,041,300
2023-02-24	10.000	10.120	9.790	9.850	9.331	5,466,900
2023-02-23	9.640	9.990	9.640	9.820	9.303	2,575,000
2023-02-22	9.700	9.850	9.300	9.640	9.133	3,867,535

← NewerPage 15 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.