Akeso Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	47.250	48.800	46.400	47.050	47.050	5,298,133
2023-11-14	47.150	47.800	45.000	46.300	46.300	6,489,793
2023-11-13	47.950	49.000	46.100	47.000	47.000	5,721,632
2023-11-10	47.600	48.300	46.450	47.950	47.950	3,930,400
2023-11-09	47.850	48.700	46.850	47.700	47.700	4,083,956
2023-11-08	47.950	48.950	47.200	47.850	47.850	5,616,085
2023-11-07	47.600	49.400	47.100	47.900	47.900	8,568,980
2023-11-06	45.050	47.400	45.050	46.950	46.950	9,222,236
2023-11-03	45.800	46.000	43.300	44.550	44.550	4,384,000
2023-11-02	44.250	45.450	44.100	45.400	45.400	6,784,657
2023-11-01	43.650	44.550	43.000	43.950	43.950	7,338,500
2023-10-31	42.600	44.550	42.600	43.900	43.900	8,009,922
2023-10-30	41.300	44.100	41.300	43.250	43.250	8,980,322
2023-10-27	38.900	41.750	38.900	41.300	41.300	6,184,303
2023-10-26	40.250	40.350	38.650	38.900	38.900	2,836,332
2023-10-25	39.950	41.150	39.300	40.400	40.400	6,950,955
2023-10-24	37.750	39.250	37.000	39.000	39.000	3,901,743
2023-10-20	37.300	37.950	36.850	37.750	37.750	1,667,000
2023-10-19	37.900	38.500	37.450	37.600	37.600	1,818,518
2023-10-18	39.100	39.500	37.800	38.350	38.350	3,297,000
2023-10-17	38.550	39.600	38.400	38.800	38.800	2,172,593
2023-10-16	39.050	40.450	38.000	38.400	38.400	2,664,000
2023-10-13	38.850	39.450	38.250	39.050	39.050	2,724,000
2023-10-12	39.000	39.950	38.800	39.550	39.550	4,516,741
2023-10-11	37.450	39.350	36.650	38.900	38.900	8,331,440
2023-10-10	37.250	37.650	36.300	36.450	36.450	2,033,000
2023-10-09	35.200	37.050	35.200	36.700	36.700	2,039,618
2023-10-06	35.600	35.600	34.700	35.200	35.200	798,000
2023-10-05	34.200	35.150	33.750	34.800	34.800	1,262,991
2023-10-04	35.100	35.350	34.050	34.750	34.750	945,058
2023-10-03	36.000	36.100	34.000	35.100	35.100	1,390,200
2023-09-29	38.250	38.250	35.750	36.000	36.000	1,924,000
2023-09-28	38.000	38.450	37.350	37.900	37.900	2,487,000
2023-09-27	37.250	38.700	36.550	37.750	37.750	7,734,656
2023-09-26	37.000	37.650	36.700	36.800	36.800	1,991,256
2023-09-25	36.850	37.700	36.450	37.000	37.000	2,263,000
2023-09-22	36.000	37.900	36.000	37.500	37.500	2,846,690
2023-09-21	37.150	37.200	36.150	36.500	36.500	2,352,065
2023-09-20	37.500	38.150	36.200	37.150	37.150	3,327,862
2023-09-19	38.250	38.650	37.500	37.800	37.800	1,973,974
2023-09-18	37.650	38.900	37.650	38.150	38.150	3,901,000
2023-09-15	37.050	38.800	37.050	37.750	37.750	6,484,683
2023-09-14	36.600	37.050	35.850	36.800	36.800	1,960,000
2023-09-13	37.150	37.200	36.000	36.300	36.300	1,911,201
2023-09-12	36.800	37.400	36.300	37.150	37.150	2,105,981
2023-09-11	34.200	37.200	34.200	36.850	36.850	6,644,540
2023-09-07	35.000	35.350	34.200	34.550	34.550	2,249,716
2023-09-06	34.900	35.250	34.250	34.650	34.650	1,725,000
2023-09-05	35.200	35.500	34.400	34.500	34.500	2,026,600
2023-09-04	34.950	35.850	34.400	35.200	35.200	3,169,646
2023-09-01	34.450	34.450	34.450	34.450	34.450	0
2023-08-31	35.250	35.300	33.950	34.450	34.450	7,492,228
2023-08-30	36.000	36.000	34.150	35.250	35.250	6,882,979
2023-08-29	34.000	36.150	33.550	36.000	36.000	7,140,611
2023-08-28	34.450	35.000	33.400	34.000	34.000	4,481,292
2023-08-25	32.400	33.950	32.200	33.050	33.050	2,468,922
2023-08-24	31.500	33.400	31.300	32.450	32.450	4,105,007
2023-08-23	30.900	31.800	30.900	31.250	31.250	1,973,530
2023-08-22	31.550	32.400	30.300	31.250	31.250	4,758,028
2023-08-21	32.500	32.550	30.900	31.800	31.800	5,534,608

← NewerPage 13 of 21 · 1,230 trading daysOlder →

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.