Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 44.200 | 44.750 | 43.550 | 43.800 | 43.800 | 2,492,688 |
| 2024-08-08 | 44.600 | 44.600 | 43.200 | 43.950 | 43.950 | 2,889,218 |
| 2024-08-07 | 43.800 | 45.000 | 42.950 | 44.550 | 44.550 | 4,776,000 |
| 2024-08-06 | 42.450 | 43.950 | 42.400 | 43.900 | 43.900 | 8,045,313 |
| 2024-08-05 | 42.300 | 43.250 | 40.950 | 41.750 | 41.750 | 4,724,671 |
| 2024-08-02 | 41.850 | 43.650 | 41.400 | 42.000 | 42.000 | 3,725,858 |
| 2024-08-01 | 42.350 | 43.500 | 41.800 | 42.200 | 42.200 | 3,266,660 |
| 2024-07-31 | 41.150 | 42.600 | 40.400 | 42.300 | 42.300 | 5,195,200 |
| 2024-07-30 | 41.750 | 42.650 | 40.200 | 40.450 | 40.450 | 5,100,288 |
| 2024-07-29 | 41.950 | 43.450 | 41.350 | 41.500 | 41.500 | 7,140,994 |
| 2024-07-26 | 39.800 | 40.800 | 39.400 | 40.650 | 40.650 | 2,253,340 |
| 2024-07-25 | 39.050 | 39.650 | 38.800 | 38.950 | 38.950 | 2,029,060 |
| 2024-07-24 | 40.700 | 40.900 | 39.300 | 39.500 | 39.500 | 2,399,500 |
| 2024-07-23 | 41.400 | 41.600 | 40.250 | 40.700 | 40.700 | 3,227,055 |
| 2024-07-22 | 40.000 | 41.300 | 38.900 | 40.700 | 40.700 | 3,280,410 |
| 2024-07-19 | 40.300 | 41.050 | 40.100 | 40.250 | 40.250 | 3,277,250 |
| 2024-07-18 | 40.050 | 40.550 | 39.650 | 40.250 | 40.250 | 2,977,243 |
| 2024-07-17 | 39.500 | 40.400 | 39.000 | 40.050 | 40.050 | 4,340,210 |
| 2024-07-16 | 39.600 | 40.600 | 38.800 | 39.250 | 39.250 | 6,268,000 |
| 2024-07-15 | 40.350 | 41.400 | 38.350 | 38.550 | 38.550 | 4,317,824 |
| 2024-07-12 | 39.100 | 40.250 | 38.900 | 40.200 | 40.200 | 7,028,281 |
| 2024-07-11 | 37.600 | 38.650 | 37.350 | 38.300 | 38.300 | 3,988,416 |
| 2024-07-10 | 37.500 | 38.300 | 36.850 | 37.350 | 37.350 | 2,901,166 |
| 2024-07-09 | 36.650 | 37.550 | 36.350 | 37.300 | 37.300 | 4,075,101 |
| 2024-07-08 | 38.900 | 39.050 | 36.550 | 36.650 | 36.650 | 5,368,092 |
| 2024-07-05 | 36.150 | 39.250 | 35.750 | 38.900 | 38.900 | 9,135,257 |
| 2024-07-04 | 37.800 | 37.800 | 35.800 | 36.500 | 36.500 | 5,140,240 |
| 2024-07-03 | 36.900 | 38.100 | 36.400 | 37.800 | 37.800 | 3,803,000 |
| 2024-07-02 | 37.600 | 38.200 | 36.600 | 37.150 | 37.150 | 4,064,939 |
| 2024-06-28 | 38.300 | 38.900 | 36.850 | 37.750 | 37.750 | 5,260,738 |
| 2024-06-27 | 40.500 | 40.500 | 38.500 | 38.650 | 38.650 | 4,116,831 |
| 2024-06-26 | 38.000 | 40.450 | 37.800 | 40.300 | 40.300 | 5,345,935 |
| 2024-06-25 | 37.850 | 39.150 | 37.650 | 38.250 | 38.250 | 4,035,376 |
| 2024-06-24 | 35.200 | 38.200 | 35.200 | 38.200 | 38.200 | 9,975,904 |
| 2024-06-21 | 35.450 | 36.750 | 35.000 | 35.650 | 35.650 | 13,707,750 |
| 2024-06-20 | 36.550 | 36.950 | 35.200 | 35.500 | 35.500 | 8,272,392 |
| 2024-06-19 | 38.300 | 38.700 | 36.350 | 36.900 | 36.900 | 10,328,804 |
| 2024-06-18 | 40.250 | 40.350 | 37.400 | 38.100 | 38.100 | 8,602,613 |
| 2024-06-17 | 39.650 | 40.900 | 38.900 | 40.800 | 40.800 | 5,541,554 |
| 2024-06-14 | 40.000 | 40.250 | 39.400 | 39.850 | 39.850 | 3,866,636 |
| 2024-06-13 | 40.000 | 40.700 | 39.600 | 40.100 | 40.100 | 4,339,942 |
| 2024-06-12 | 38.850 | 40.350 | 38.300 | 39.250 | 39.250 | 6,101,115 |
| 2024-06-11 | 40.650 | 40.650 | 38.250 | 38.700 | 38.700 | 7,568,922 |
| 2024-06-07 | 41.500 | 42.200 | 40.350 | 40.650 | 40.650 | 4,670,243 |
| 2024-06-06 | 44.500 | 44.600 | 40.700 | 41.400 | 41.400 | 9,570,338 |
| 2024-06-05 | 43.250 | 44.250 | 42.750 | 43.650 | 43.650 | 7,887,940 |
| 2024-06-04 | 45.100 | 46.150 | 43.350 | 44.200 | 44.200 | 16,280,297 |
| 2024-06-03 | 44.400 | 45.350 | 42.600 | 44.000 | 44.000 | 17,153,920 |
| 2024-05-31 | 36.800 | 60.000 | 36.800 | 44.000 | 44.000 | 80,341,506 |
| 2024-05-30 | 33.050 | 33.500 | 31.700 | 32.000 | 32.000 | 14,774,858 |
| 2024-05-29 | 31.950 | 32.500 | 29.400 | 31.800 | 31.800 | 40,481,618 |
| 2024-05-28 | 35.950 | 37.750 | 33.900 | 34.300 | 34.300 | 21,231,440 |
| 2024-05-27 | 37.750 | 38.200 | 33.600 | 35.400 | 35.400 | 25,647,326 |
| 2024-05-24 | 47.750 | 47.750 | 26.450 | 37.050 | 37.050 | 115,449,747 |
| 2024-05-23 | 47.050 | 49.400 | 46.650 | 48.050 | 48.050 | 5,263,664 |
| 2024-05-22 | 47.450 | 48.000 | 46.750 | 47.300 | 47.300 | 1,781,202 |
| 2024-05-21 | 49.250 | 49.300 | 47.200 | 47.200 | 47.200 | 3,226,292 |
| 2024-05-20 | 48.900 | 49.650 | 48.200 | 49.250 | 49.250 | 2,510,690 |
| 2024-05-17 | 50.000 | 50.300 | 48.700 | 48.700 | 48.700 | 3,197,436 |
| 2024-05-16 | 50.200 | 50.650 | 49.300 | 49.700 | 49.700 | 3,588,515 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.