AK Medical Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	5.480	5.480	5.290	5.330	5.022	1,884,000
2022-03-01	5.500	5.580	5.390	5.510	5.192	1,512,000
2022-02-28	5.590	5.590	5.250	5.370	5.060	2,854,231
2022-02-25	5.360	5.700	5.360	5.440	5.126	1,698,000
2022-02-24	5.350	5.560	5.270	5.360	5.051	4,023,256
2022-02-23	5.430	5.580	5.350	5.520	5.201	1,336,000
2022-02-22	5.520	5.520	5.250	5.320	5.013	3,938,000
2022-02-21	5.680	5.700	5.440	5.520	5.201	2,576,000
2022-02-18	5.830	5.850	5.650	5.680	5.352	1,286,000
2022-02-17	5.910	6.040	5.730	5.830	5.494	1,806,000
2022-02-16	5.990	6.090	5.900	6.020	5.673	1,592,000
2022-02-15	5.700	6.010	5.700	5.960	5.616	1,506,000
2022-02-14	6.250	6.250	5.700	5.760	5.428	1,908,000
2022-02-11	6.330	6.330	5.880	5.940	5.597	4,968,000
2022-02-10	6.050	6.530	6.050	6.330	5.965	6,262,388
2022-02-09	5.890	6.210	5.810	6.140	5.786	5,125,874
2022-02-08	5.860	6.010	5.790	5.890	5.550	3,504,000
2022-02-07	5.740	6.040	5.600	5.920	5.578	4,908,000
2022-02-04	5.450	5.770	5.310	5.730	5.399	3,290,000
2022-01-31	5.430	5.670	5.360	5.460	5.145	2,802,000
2022-01-28	5.500	5.580	5.380	5.450	5.135	2,086,000
2022-01-27	5.600	5.600	5.350	5.510	5.192	5,512,000
2022-01-26	5.850	5.920	5.630	5.680	5.352	3,166,324
2022-01-25	6.030	6.060	5.800	5.830	5.494	3,302,000
2022-01-24	6.190	6.260	5.960	6.030	5.682	3,866,000
2022-01-21	6.320	6.320	6.130	6.260	5.899	2,464,824
2022-01-20	6.190	6.370	6.190	6.320	5.955	1,972,000
2022-01-19	6.470	6.500	6.160	6.210	5.852	2,198,000
2022-01-18	6.960	6.960	6.430	6.480	6.106	2,958,170
2022-01-17	6.660	6.820	6.540	6.620	6.238	1,686,000
2022-01-14	6.750	6.810	6.560	6.730	6.342	3,728,500
2022-01-13	6.980	7.280	6.800	6.890	6.492	6,234,000
2022-01-12	6.420	7.010	6.400	6.980	6.577	10,590,000
2022-01-11	6.380	6.540	6.240	6.400	6.031	6,860,000
2022-01-10	5.560	6.450	5.510	6.230	5.870	15,722,600
2022-01-07	6.100	6.100	5.520	5.560	5.239	9,544,440
2022-01-06	6.210	6.230	5.980	6.030	5.682	7,155,000
2022-01-05	6.480	6.530	6.250	6.300	5.936	9,328,000
2022-01-04	6.480	6.700	6.480	6.570	6.191	3,620,000
2022-01-03	6.600	6.660	6.450	6.610	6.229	2,808,499
2021-12-31	6.480	6.650	6.480	6.600	6.219	3,012,000
2021-12-30	6.430	6.600	6.420	6.460	6.087	6,388,000
2021-12-29	6.520	6.600	6.290	6.460	6.087	2,672,000
2021-12-28	6.340	6.550	6.060	6.520	6.144	5,105,738
2021-12-24	6.170	6.380	6.170	6.340	5.974	1,010,000
2021-12-23	6.270	6.410	6.170	6.300	5.936	3,102,000
2021-12-22	6.300	6.380	6.270	6.300	5.936	1,324,000
2021-12-21	6.100	6.350	6.100	6.320	5.955	3,000,414
2021-12-20	6.080	6.360	6.060	6.090	5.739	2,024,000
2021-12-17	6.330	6.430	6.200	6.250	5.889	5,925,000
2021-12-16	6.080	6.330	6.000	6.250	5.889	6,170,000
2021-12-15	6.390	6.400	6.000	6.060	5.710	5,338,288
2021-12-14	6.500	6.580	6.310	6.400	6.031	3,056,589
2021-12-13	6.640	6.820	6.500	6.580	6.200	4,785,000
2021-12-10	6.730	6.750	6.580	6.730	6.342	2,461,726
2021-12-09	6.650	6.790	6.630	6.780	6.389	3,566,000
2021-12-08	6.550	6.700	6.460	6.630	6.247	2,632,000
2021-12-07	6.190	6.530	6.190	6.480	6.106	5,758,735
2021-12-06	6.550	6.560	6.110	6.120	5.767	5,228,000
2021-12-03	6.500	6.720	6.470	6.570	6.191	1,958,000

← NewerPage 20 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.