AK Medical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.650	6.750	6.500	6.560	6.215	2,106,199
2022-08-25	6.390	6.570	6.320	6.470	6.129	894,000
2022-08-24	6.540	6.620	6.340	6.390	6.054	848,000
2022-08-23	6.660	6.660	6.420	6.470	6.129	784,100
2022-08-22	6.520	6.650	6.410	6.600	6.253	784,000
2022-08-19	6.880	6.910	6.440	6.540	6.196	1,350,448
2022-08-18	6.930	7.090	6.720	6.820	6.461	1,498,471
2022-08-17	6.950	6.950	6.800	6.850	6.489	5,195,000
2022-08-16	6.500	6.980	6.500	6.900	6.537	3,834,000
2022-08-15	6.450	6.550	6.340	6.480	6.139	2,174,000
2022-08-12	6.480	6.480	6.320	6.340	6.006	1,096,000
2022-08-11	6.790	6.860	6.430	6.480	6.139	2,826,000
2022-08-10	6.970	7.000	6.650	6.710	6.357	2,614,000
2022-08-09	7.110	7.140	6.960	7.070	6.698	988,000
2022-08-08	7.100	7.210	6.990	7.030	6.660	1,666,000
2022-08-05	7.050	7.120	6.900	7.010	6.641	1,896,013
2022-08-04	6.240	7.100	6.240	6.990	6.622	11,405,000
2022-08-03	6.160	6.300	6.100	6.120	5.798	1,312,000
2022-08-02	5.840	6.500	5.750	6.160	5.836	7,462,000
2022-08-01	6.170	6.170	5.850	6.000	5.684	1,520,507
2022-07-29	6.300	6.300	6.020	6.100	5.779	1,784,000
2022-07-28	6.150	6.280	6.080	6.250	5.921	1,280,000
2022-07-27	6.020	6.080	5.980	6.080	5.760	774,000
2022-07-26	6.200	6.200	5.890	6.120	5.798	2,481,700
2022-07-25	6.180	6.360	6.110	6.150	5.826	1,097,000
2022-07-22	6.420	6.420	6.060	6.100	5.779	944,018
2022-07-21	6.240	6.450	6.110	6.280	5.949	1,854,000
2022-07-20	6.180	6.350	6.070	6.170	5.845	1,222,000
2022-07-19	6.090	6.090	5.970	6.070	5.750	942,000
2022-07-18	6.130	6.170	6.000	6.050	5.732	732,000
2022-07-15	6.030	6.070	5.960	6.030	5.713	1,702,000
2022-07-14	5.970	6.160	5.970	6.080	5.760	870,000
2022-07-13	5.860	6.060	5.860	5.980	5.665	2,334,000
2022-07-12	5.970	5.970	5.650	5.770	5.466	2,354,000
2022-07-11	6.190	6.190	5.830	5.980	5.665	2,320,000
2022-07-08	6.150	6.250	6.030	6.210	5.883	1,868,174
2022-07-07	6.260	6.280	6.020	6.110	5.788	2,074,000
2022-07-06	6.290	6.900	6.100	6.200	5.874	9,972,000
2022-07-05	6.190	6.330	5.970	6.150	5.826	3,008,000
2022-07-04	5.920	6.220	5.830	6.220	5.893	2,904,000
2022-06-30	6.160	6.350	5.880	5.880	5.570	5,930,000
2022-06-29	6.210	6.250	5.970	6.090	5.769	3,704,000
2022-06-28	6.180	6.280	5.810	6.210	5.883	6,954,000
2022-06-27	6.070	6.450	5.920	6.120	5.798	14,814,000
2022-06-24	4.860	6.760	4.840	5.980	5.665	52,644,719
2022-06-23	4.600	4.830	4.560	4.820	4.566	2,402,098
2022-06-22	4.900	4.920	4.450	4.570	4.329	4,038,269
2022-06-21	4.800	5.010	4.720	4.900	4.642	1,938,000
2022-06-20	4.800	4.860	4.680	4.810	4.557	1,076,000
2022-06-17	4.580	4.850	4.530	4.800	4.547	1,844,000
2022-06-16	4.800	4.980	4.540	4.670	4.400	2,992,000
2022-06-15	4.890	4.890	4.690	4.870	4.589	948,000
2022-06-14	4.820	4.820	4.590	4.690	4.419	988,000
2022-06-13	4.880	5.150	4.820	4.880	4.598	1,866,917
2022-06-10	4.880	5.040	4.750	5.030	4.740	1,966,753
2022-06-09	5.000	5.120	4.780	4.940	4.655	1,936,000
2022-06-08	4.730	5.150	4.730	5.050	4.759	4,411,956
2022-06-07	4.610	4.770	4.470	4.710	4.438	984,000
2022-06-06	4.580	4.680	4.560	4.610	4.344	544,000
2022-06-02	4.700	4.730	4.540	4.580	4.316	1,462,000

← NewerPage 18 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.