Akeso Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	32.500	32.550	30.900	31.800	31.800	5,534,608
2023-08-18	33.500	33.500	32.450	32.500	32.500	3,362,972
2023-08-17	33.000	33.800	32.300	33.500	33.500	2,571,800
2023-08-16	33.950	34.250	32.950	33.500	33.500	2,824,000
2023-08-15	33.950	34.350	32.800	33.900	33.900	3,456,000
2023-08-14	33.300	33.600	32.050	33.600	33.600	3,745,000
2023-08-11	34.800	34.800	33.500	33.550	33.550	2,833,000
2023-08-10	35.100	35.100	33.300	34.200	34.200	4,572,582
2023-08-09	33.850	35.600	33.600	34.450	34.450	8,505,363
2023-08-08	32.800	33.900	32.500	33.600	33.600	10,612,000
2023-08-07	36.500	36.500	32.600	32.900	32.900	18,863,755
2023-08-04	38.350	39.300	36.000	36.500	36.500	10,630,335
2023-08-03	38.350	39.150	37.250	38.000	38.000	8,788,082
2023-08-02	42.650	43.000	38.450	38.700	38.700	10,580,355
2023-08-01	41.850	44.150	41.850	42.400	42.400	7,861,331
2023-07-31	44.600	46.200	40.500	41.050	41.050	10,008,000
2023-07-28	40.350	43.550	40.300	42.950	42.950	8,390,941
2023-07-27	38.850	41.050	38.850	40.900	40.900	6,439,407
2023-07-26	39.450	39.600	38.400	38.850	38.850	2,887,948
2023-07-25	39.050	39.900	38.600	39.050	39.050	3,969,260
2023-07-24	36.900	39.300	36.900	38.550	38.550	4,270,329
2023-07-21	35.700	37.800	35.650	37.200	37.200	6,062,000
2023-07-20	35.850	36.350	35.400	35.700	35.700	2,183,000
2023-07-19	37.300	37.300	35.350	35.900	35.900	3,211,437
2023-07-18	37.000	37.150	35.800	36.700	36.700	3,034,505
2023-07-14	37.750	38.150	36.850	37.100	37.100	2,808,528
2023-07-13	35.250	38.650	35.250	37.750	37.750	7,408,306
2023-07-12	36.950	37.000	34.900	35.150	35.150	3,010,325
2023-07-11	35.650	37.250	35.650	36.500	36.500	4,245,000
2023-07-10	36.450	36.850	35.500	35.650	35.650	3,762,000
2023-07-07	36.400	37.100	35.850	35.950	35.950	2,993,000
2023-07-06	37.500	38.350	36.400	36.850	36.850	4,036,107
2023-07-05	39.550	40.100	37.300	37.500	37.500	6,679,981
2023-07-04	36.300	40.550	35.850	40.150	40.150	11,200,106
2023-07-03	36.050	36.650	35.350	36.200	36.200	2,943,194
2023-06-30	35.950	36.550	35.100	35.350	35.350	2,684,673
2023-06-29	34.300	35.650	33.750	35.300	35.300	3,050,548
2023-06-28	34.950	35.450	33.600	34.300	34.300	3,002,000
2023-06-27	35.350	35.400	34.150	34.950	34.950	2,909,000
2023-06-26	33.400	35.300	33.400	34.900	34.900	4,780,546
2023-06-23	34.650	34.650	32.900	33.250	33.250	1,419,394
2023-06-21	34.650	35.400	33.450	34.650	34.650	4,395,157
2023-06-20	36.700	36.700	34.350	35.100	35.100	3,852,743
2023-06-19	37.500	37.500	35.300	36.300	36.300	3,441,775
2023-06-16	35.950	37.800	35.450	37.450	37.450	9,675,300
2023-06-15	33.500	35.450	33.050	35.400	35.400	5,880,673
2023-06-14	34.500	35.350	32.500	33.200	33.200	5,569,781
2023-06-13	34.350	34.750	33.750	34.100	34.100	3,099,358
2023-06-12	35.350	35.950	34.500	34.750	34.750	1,902,100
2023-06-09	34.300	36.250	34.300	35.550	35.550	3,784,302
2023-06-08	34.600	34.650	33.500	34.300	34.300	1,546,240
2023-06-07	34.950	35.250	34.000	34.800	34.800	3,023,250
2023-06-06	36.200	36.400	33.850	34.300	34.300	3,528,219
2023-06-05	37.000	37.000	34.750	35.700	35.700	2,426,400
2023-06-02	35.950	36.600	35.500	36.250	36.250	3,871,707
2023-06-01	35.000	36.550	34.400	35.400	35.400	4,355,204
2023-05-31	34.750	34.950	33.400	34.900	34.900	8,281,988
2023-05-30	33.200	35.150	32.650	34.750	34.750	8,496,424
2023-05-29	37.300	37.450	32.850	32.950	32.950	14,225,082
2023-05-25	38.000	38.300	36.550	37.100	37.100	3,955,202

← NewerPage 14 of 21 · 1,235 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.