AK Medical Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 7.400 | 7.620 | 6.820 | 7.100 | 6.726 | 5,122,000 |
| 2022-11-21 | 7.660 | 7.740 | 7.370 | 7.500 | 7.105 | 2,622,413 |
| 2022-11-18 | 7.910 | 8.100 | 7.700 | 7.730 | 7.323 | 5,731,200 |
| 2022-11-17 | 7.960 | 8.180 | 7.710 | 7.950 | 7.531 | 5,702,000 |
| 2022-11-16 | 8.160 | 8.500 | 8.100 | 8.300 | 7.863 | 6,532,000 |
| 2022-11-15 | 8.110 | 8.300 | 7.930 | 8.260 | 7.825 | 4,804,000 |
| 2022-11-14 | 7.690 | 8.300 | 7.620 | 8.170 | 7.740 | 7,777,600 |
| 2022-11-11 | 8.220 | 8.250 | 7.580 | 7.620 | 7.219 | 9,022,300 |
| 2022-11-10 | 7.430 | 7.890 | 7.340 | 7.890 | 7.475 | 6,237,700 |
| 2022-11-09 | 7.880 | 7.930 | 7.500 | 7.580 | 7.181 | 4,996,700 |
| 2022-11-08 | 8.230 | 8.370 | 7.820 | 7.890 | 7.475 | 3,167,000 |
| 2022-11-07 | 8.320 | 8.400 | 8.030 | 8.230 | 7.797 | 5,482,011 |
| 2022-11-04 | 8.770 | 9.090 | 8.250 | 8.270 | 7.835 | 11,726,000 |
| 2022-11-03 | 8.930 | 9.020 | 8.520 | 8.770 | 8.308 | 6,400,000 |
| 2022-11-02 | 8.200 | 9.380 | 8.200 | 9.200 | 8.716 | 13,674,700 |
| 2022-11-01 | 8.000 | 8.400 | 8.000 | 8.200 | 7.768 | 7,687,612 |
| 2022-10-31 | 7.770 | 8.230 | 7.600 | 8.160 | 7.730 | 6,448,400 |
| 2022-10-28 | 8.390 | 8.440 | 7.740 | 7.890 | 7.475 | 6,354,882 |
| 2022-10-27 | 8.400 | 8.480 | 7.970 | 8.200 | 7.768 | 5,114,000 |
| 2022-10-26 | 7.850 | 8.300 | 7.850 | 8.200 | 7.768 | 7,439,180 |
| 2022-10-25 | 7.540 | 8.000 | 7.150 | 7.750 | 7.342 | 5,630,000 |
| 2022-10-24 | 8.280 | 8.390 | 7.330 | 7.400 | 7.010 | 5,782,408 |
| 2022-10-21 | 7.790 | 8.360 | 7.670 | 8.140 | 7.711 | 7,789,000 |
| 2022-10-20 | 7.850 | 7.850 | 7.510 | 7.680 | 7.276 | 2,936,000 |
| 2022-10-19 | 8.050 | 8.150 | 7.780 | 7.890 | 7.475 | 6,778,000 |
| 2022-10-18 | 7.890 | 8.040 | 7.810 | 8.000 | 7.579 | 6,522,000 |
| 2022-10-17 | 7.880 | 8.250 | 7.500 | 7.800 | 7.389 | 8,308,200 |
| 2022-10-14 | 7.070 | 8.050 | 7.030 | 7.800 | 7.389 | 10,953,000 |
| 2022-10-13 | 7.000 | 7.500 | 6.810 | 6.870 | 6.508 | 2,804,000 |
| 2022-10-12 | 7.400 | 7.490 | 7.030 | 7.330 | 6.944 | 3,468,000 |
| 2022-10-11 | 7.480 | 7.730 | 7.160 | 7.250 | 6.868 | 4,002,000 |
| 2022-10-10 | 7.730 | 7.990 | 7.450 | 7.480 | 7.086 | 3,856,139 |
| 2022-10-07 | 8.020 | 8.020 | 7.850 | 8.000 | 7.579 | 388,000 |
| 2022-10-06 | 8.150 | 8.150 | 7.720 | 8.020 | 7.598 | 1,765,220 |
| 2022-10-05 | 8.010 | 8.140 | 7.950 | 8.140 | 7.711 | 1,344,900 |
| 2022-10-03 | 7.730 | 7.980 | 7.500 | 7.810 | 7.399 | 4,656,000 |
| 2022-09-30 | 7.940 | 8.100 | 7.660 | 7.730 | 7.323 | 5,010,000 |
| 2022-09-29 | 7.640 | 8.140 | 7.460 | 7.860 | 7.446 | 4,968,000 |
| 2022-09-28 | 7.890 | 7.890 | 7.350 | 7.440 | 7.048 | 5,039,544 |
| 2022-09-27 | 7.210 | 7.890 | 6.980 | 7.890 | 7.475 | 4,712,000 |
| 2022-09-26 | 6.700 | 7.260 | 6.530 | 7.020 | 6.650 | 2,790,123 |
| 2022-09-23 | 7.190 | 7.280 | 6.760 | 6.810 | 6.452 | 2,292,000 |
| 2022-09-22 | 7.220 | 7.250 | 7.000 | 7.160 | 6.783 | 2,100,446 |
| 2022-09-21 | 7.580 | 7.690 | 7.230 | 7.270 | 6.887 | 2,256,000 |
| 2022-09-20 | 7.710 | 7.740 | 7.360 | 7.410 | 7.020 | 1,268,000 |
| 2022-09-19 | 7.630 | 7.670 | 7.360 | 7.510 | 7.115 | 3,591,000 |
| 2022-09-16 | 7.980 | 8.020 | 7.530 | 7.620 | 7.219 | 5,290,000 |
| 2022-09-15 | 8.540 | 8.590 | 7.940 | 8.020 | 7.598 | 4,644,000 |
| 2022-09-14 | 8.400 | 8.600 | 8.040 | 8.450 | 8.005 | 6,798,810 |
| 2022-09-13 | 8.190 | 8.450 | 7.940 | 8.390 | 7.948 | 4,178,181 |
| 2022-09-09 | 8.170 | 8.170 | 7.830 | 8.080 | 7.655 | 2,768,000 |
| 2022-09-08 | 7.800 | 8.210 | 7.750 | 8.060 | 7.636 | 8,849,755 |
| 2022-09-07 | 7.500 | 7.880 | 7.480 | 7.680 | 7.276 | 6,140,012 |
| 2022-09-06 | 7.590 | 7.590 | 7.470 | 7.590 | 7.190 | 4,718,000 |
| 2022-09-05 | 7.220 | 7.660 | 7.200 | 7.430 | 7.039 | 4,958,000 |
| 2022-09-02 | 7.290 | 7.550 | 7.210 | 7.440 | 7.048 | 8,109,420 |
| 2022-09-01 | 6.820 | 7.370 | 6.820 | 7.220 | 6.840 | 9,420,000 |
| 2022-08-31 | 6.590 | 6.830 | 6.330 | 6.820 | 6.461 | 6,952,000 |
| 2022-08-30 | 6.450 | 6.490 | 6.200 | 6.320 | 5.987 | 777,400 |
| 2022-08-29 | 6.450 | 6.490 | 6.310 | 6.400 | 6.063 | 1,164,168 |
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.