Akeso Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	38.500	38.500	37.450	38.000	38.000	3,102,000
2023-05-23	38.000	39.400	37.500	38.450	38.450	5,036,548
2023-05-22	37.650	38.950	37.300	37.850	37.850	4,112,000
2023-05-19	37.050	38.300	35.750	37.600	37.600	8,091,000
2023-05-18	38.000	38.850	36.300	37.000	37.000	12,374,710
2023-05-17	42.500	42.500	37.500	37.650	37.650	14,706,329
2023-05-16	42.000	42.950	41.600	42.200	42.200	2,018,344
2023-05-15	42.950	42.950	40.750	42.000	42.000	3,766,773
2023-05-12	45.050	45.500	42.400	42.550	42.550	3,108,000
2023-05-11	44.500	46.100	43.700	43.850	43.850	3,192,775
2023-05-10	44.000	44.950	43.200	44.450	44.450	2,376,229
2023-05-09	44.850	44.950	41.800	43.500	43.500	4,076,715
2023-05-08	45.050	45.600	44.450	44.750	44.750	2,653,108
2023-05-05	43.450	45.500	43.450	44.700	44.700	3,374,000
2023-05-04	41.450	43.950	41.450	43.750	43.750	2,494,628
2023-05-03	41.200	41.600	39.700	41.150	41.150	1,120,000
2023-05-02	42.850	42.850	40.900	41.250	41.250	947,500
2023-04-28	43.100	44.200	42.400	42.850	42.850	2,650,453
2023-04-27	41.700	44.050	41.000	43.100	43.100	4,212,463
2023-04-26	41.450	42.200	40.050	41.700	41.700	2,822,687
2023-04-25	42.750	42.750	40.450	41.100	41.100	3,642,516
2023-04-24	42.350	43.550	41.500	42.600	42.600	2,767,954
2023-04-21	43.200	43.350	41.700	42.500	42.500	3,436,806
2023-04-20	44.600	45.150	42.700	43.300	43.300	2,309,587
2023-04-19	43.700	44.800	43.550	44.600	44.600	2,040,500
2023-04-18	44.600	44.650	43.250	44.150	44.150	2,856,156
2023-04-17	46.900	46.900	43.400	43.750	43.750	6,665,208
2023-04-14	46.900	48.000	45.800	47.200	47.200	5,383,389
2023-04-13	45.200	46.650	44.150	46.600	46.600	7,653,565
2023-04-12	45.750	46.600	44.550	45.350	45.350	4,235,365
2023-04-11	46.300	47.150	44.650	45.750	45.750	9,155,000
2023-04-06	42.500	44.300	41.900	44.050	44.050	4,562,668
2023-04-04	39.000	42.950	38.100	42.600	42.600	9,473,233
2023-04-03	40.500	40.500	37.700	39.550	39.550	8,800,990
2023-03-31	41.800	42.500	39.750	40.400	40.400	5,620,591
2023-03-30	41.150	41.600	39.850	41.400	41.400	4,528,393
2023-03-29	41.200	41.400	40.250	41.150	41.150	4,501,622
2023-03-28	41.500	42.350	39.950	40.800	40.800	3,345,000
2023-03-27	41.100	41.950	40.100	41.500	41.500	3,105,320
2023-03-24	42.150	42.600	40.250	40.500	40.500	6,344,168
2023-03-23	42.600	42.600	40.600	42.150	42.150	4,653,276
2023-03-22	44.500	45.100	42.650	42.700	42.700	4,073,535
2023-03-21	43.400	44.650	42.650	44.500	44.500	4,239,684
2023-03-20	45.750	45.850	42.200	43.050	43.050	6,330,312
2023-03-17	46.800	47.500	44.850	46.000	46.000	7,529,160
2023-03-16	43.950	46.750	43.550	45.500	45.500	12,539,657
2023-03-15	41.100	43.200	41.100	42.900	42.900	5,645,830
2023-03-14	40.000	42.800	39.400	40.550	40.550	5,421,312
2023-03-13	39.300	40.450	38.200	39.650	39.650	4,094,812
2023-03-10	39.000	39.350	37.850	39.300	39.300	6,139,600
2023-03-09	40.000	41.100	39.500	39.700	39.700	5,364,471
2023-03-08	42.150	42.150	39.800	40.000	40.000	4,569,914
2023-03-07	44.100	45.250	41.950	42.150	42.150	7,216,668
2023-03-06	43.250	43.650	42.350	43.450	43.450	2,041,419
2023-03-03	43.500	44.250	42.850	43.850	43.850	5,950,000
2023-03-02	41.500	43.250	41.450	42.900	42.900	5,311,078
2023-03-01	40.000	41.700	39.250	41.500	41.500	19,016,688
2023-02-28	39.950	40.750	39.350	40.000	40.000	31,129,025
2023-02-27	41.000	41.000	38.850	39.450	39.450	10,044,470
2023-02-24	42.800	42.800	41.100	41.400	41.400	4,605,600

← NewerPage 15 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.