AK Medical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.700	9.850	9.300	9.640	9.133	3,867,535
2023-02-21	9.890	9.990	9.760	9.830	9.313	1,934,119
2023-02-20	10.200	10.220	9.750	10.000	9.474	4,514,000
2023-02-17	9.770	10.560	9.760	10.200	9.663	9,993,000
2023-02-16	8.780	10.180	8.630	9.770	9.256	14,208,320
2023-02-15	9.100	9.100	8.570	8.630	8.176	1,202,000
2023-02-14	8.900	9.090	8.740	8.950	8.479	2,219,880
2023-02-13	8.470	8.890	8.450	8.870	8.403	3,282,000
2023-02-10	8.690	8.870	8.410	8.480	8.034	1,770,000
2023-02-09	8.560	8.880	8.500	8.790	8.327	2,152,000
2023-02-08	8.560	8.650	8.440	8.550	8.100	1,182,000
2023-02-07	8.380	8.580	8.270	8.580	8.128	2,819,448
2023-02-06	8.840	8.840	7.840	8.270	7.835	8,667,309
2023-02-03	9.130	9.260	8.920	9.000	8.526	2,858,000
2023-02-02	9.060	9.550	9.030	9.120	8.640	4,948,000
2023-02-01	8.880	9.190	8.730	9.030	8.555	2,160,000
2023-01-31	8.860	9.000	8.530	8.880	8.413	4,741,284
2023-01-30	9.040	9.300	8.850	8.930	8.460	3,304,000
2023-01-27	9.300	9.340	9.030	9.100	8.621	1,130,000
2023-01-26	9.030	9.300	8.990	9.230	8.744	2,091,615
2023-01-20	9.090	9.090	8.800	9.010	8.536	3,079,329
2023-01-19	9.280	9.280	9.010	9.090	8.611	702,000
2023-01-18	9.300	9.310	9.000	9.280	8.791	3,426,000
2023-01-17	9.790	9.790	8.950	9.310	8.820	4,047,200
2023-01-16	10.080	10.600	9.610	9.760	9.246	3,296,000
2023-01-13	10.000	10.180	9.940	10.080	9.549	1,582,000
2023-01-12	10.300	10.380	9.890	10.020	9.493	3,022,262
2023-01-11	10.020	10.500	10.020	10.300	9.758	2,848,000
2023-01-10	10.060	10.320	9.930	10.020	9.493	2,098,000
2023-01-09	9.690	10.500	9.690	10.140	9.606	8,641,981
2023-01-06	9.600	9.910	9.600	9.680	9.170	2,010,000
2023-01-05	9.850	9.850	9.420	9.700	9.189	2,878,744
2023-01-04	9.750	9.900	9.580	9.850	9.331	1,317,132
2023-01-03	9.600	9.970	9.490	9.740	9.227	1,559,000
2022-12-30	9.980	9.980	9.620	9.790	9.275	1,640,000
2022-12-29	9.510	9.950	9.510	9.890	9.369	1,550,700
2022-12-28	9.650	9.800	9.490	9.740	9.227	2,988,236
2022-12-23	9.400	9.790	9.400	9.650	9.142	1,725,364
2022-12-22	9.060	9.590	9.020	9.500	9.000	6,118,000
2022-12-21	8.560	9.100	8.560	9.050	8.574	2,585,010
2022-12-20	8.600	8.680	8.400	8.600	8.147	1,203,000
2022-12-19	8.850	8.880	8.430	8.600	8.147	1,984,000
2022-12-16	8.780	8.990	8.670	8.830	8.365	2,552,000
2022-12-15	8.700	9.000	8.550	8.940	8.469	3,400,000
2022-12-14	8.640	8.700	8.480	8.700	8.242	2,730,000
2022-12-13	8.580	8.850	8.470	8.670	8.214	2,706,695
2022-12-12	8.220	8.640	8.220	8.590	8.138	1,885,000
2022-12-09	8.110	8.440	8.060	8.400	7.958	2,836,000
2022-12-08	8.020	8.320	7.960	8.110	7.683	1,712,000
2022-12-07	8.090	8.600	7.950	7.980	7.560	2,664,011
2022-12-06	8.300	8.770	8.200	8.220	7.787	3,796,388
2022-12-05	7.960	8.720	7.960	8.610	8.157	7,801,144
2022-12-02	7.860	8.220	7.860	7.960	7.541	2,594,672
2022-12-01	7.690	8.090	7.460	7.950	7.531	5,370,000
2022-11-30	7.400	7.690	7.400	7.690	7.285	4,305,300
2022-11-29	7.240	7.550	7.190	7.510	7.115	2,859,000
2022-11-28	6.820	7.260	6.790	7.240	6.859	2,532,000
2022-11-25	7.090	7.140	6.950	7.000	6.632	1,656,000
2022-11-24	7.300	7.440	7.140	7.200	6.821	1,534,000
2022-11-23	7.100	7.390	6.940	7.320	6.935	4,388,000

← NewerPage 16 of 21 · 1,230 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.