AK Medical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.620	4.790	4.600	4.770	4.495	2,441,457
2022-05-31	4.340	4.740	4.240	4.660	4.391	4,592,481
2022-05-30	4.240	4.300	4.170	4.300	4.052	700,000
2022-05-27	4.180	4.220	4.110	4.170	3.929	376,000
2022-05-26	4.150	4.160	3.890	4.140	3.901	690,000
2022-05-25	4.080	4.100	4.010	4.040	3.807	691,822
2022-05-24	4.270	4.270	4.010	4.030	3.797	1,164,382
2022-05-23	4.390	4.390	4.210	4.250	4.005	1,826,000
2022-05-20	4.260	4.350	4.220	4.350	4.099	1,344,000
2022-05-19	4.200	4.270	4.110	4.240	3.995	578,000
2022-05-18	4.290	4.380	4.230	4.280	4.033	808,000
2022-05-17	4.150	4.300	4.150	4.250	4.005	702,000
2022-05-16	4.190	4.240	4.070	4.180	3.939	582,000
2022-05-13	4.100	4.250	4.070	4.190	3.948	930,000
2022-05-12	4.050	4.090	3.920	4.020	3.788	1,012,000
2022-05-11	4.090	4.220	3.880	4.100	3.863	1,290,000
2022-05-10	4.200	4.300	3.800	3.910	3.684	1,728,897
2022-05-06	4.100	4.180	3.980	4.050	3.816	1,096,000
2022-05-05	4.210	4.360	4.130	4.220	3.976	1,008,000
2022-05-04	4.400	4.400	4.190	4.220	3.976	456,200
2022-05-03	4.290	4.400	4.140	4.330	4.080	652,000
2022-04-29	4.010	4.330	3.970	4.290	4.042	2,901,800
2022-04-28	4.050	4.050	3.890	3.970	3.741	876,000
2022-04-27	3.940	4.040	3.840	4.020	3.788	1,102,000
2022-04-26	3.960	4.030	3.770	3.960	3.731	1,894,549
2022-04-25	4.150	4.210	3.770	3.820	3.600	1,815,607
2022-04-22	4.130	4.360	4.000	4.160	3.920	676,000
2022-04-21	4.650	4.650	4.060	4.150	3.911	2,276,000
2022-04-20	4.470	4.530	4.340	4.430	4.174	428,000
2022-04-19	4.540	4.540	4.360	4.430	4.174	590,000
2022-04-14	4.420	4.660	4.420	4.580	4.316	1,291,392
2022-04-13	4.640	4.640	4.410	4.420	4.165	1,166,000
2022-04-12	4.490	4.670	4.400	4.550	4.287	2,477,017
2022-04-11	4.600	4.650	4.470	4.490	4.231	2,460,817
2022-04-08	4.690	4.730	4.580	4.660	4.391	840,408
2022-04-07	5.050	5.170	4.670	4.700	4.429	2,616,000
2022-04-06	4.870	5.070	4.780	5.050	4.759	2,574,000
2022-04-04	4.790	4.950	4.790	4.870	4.589	1,772,000
2022-04-01	4.660	4.800	4.500	4.750	4.476	2,452,383
2022-03-31	4.600	4.820	4.600	4.660	4.391	5,050,000
2022-03-30	4.340	4.720	4.290	4.660	4.391	5,517,160
2022-03-29	4.130	4.370	4.130	4.290	4.042	2,660,000
2022-03-28	4.200	4.280	4.010	4.130	3.892	2,392,000
2022-03-25	4.600	4.630	4.200	4.250	4.005	4,349,357
2022-03-24	4.600	4.880	4.560	4.740	4.466	4,490,200
2022-03-23	4.350	4.800	4.290	4.680	4.410	7,344,000
2022-03-22	4.330	4.380	4.170	4.350	4.099	2,647,000
2022-03-21	4.510	4.530	4.250	4.340	4.090	1,247,679
2022-03-18	4.400	4.500	4.300	4.460	4.203	2,134,800
2022-03-17	3.960	4.680	3.960	4.540	4.278	9,800,692
2022-03-16	3.680	4.000	3.530	3.760	3.543	11,506,000
2022-03-15	3.700	3.960	3.500	3.600	3.392	10,074,860
2022-03-14	4.180	4.180	3.680	3.720	3.505	7,726,000
2022-03-11	4.500	4.500	4.030	4.260	4.014	5,925,400
2022-03-10	4.670	4.880	4.430	4.500	4.240	4,110,000
2022-03-09	4.850	4.890	4.300	4.640	4.372	6,980,200
2022-03-08	4.890	5.100	4.760	4.860	4.580	1,373,410
2022-03-07	5.200	5.200	4.820	4.920	4.636	4,300,532
2022-03-04	5.360	5.480	5.260	5.300	4.994	2,224,000
2022-03-03	5.400	5.450	5.250	5.450	5.135	2,366,603

← NewerPage 19 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.