Akeso Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	42.850	44.250	41.700	41.950	41.950	4,513,324
2023-02-22	42.600	43.400	41.900	43.150	43.150	4,749,307
2023-02-21	44.200	44.700	42.800	43.000	43.000	3,296,000
2023-02-20	42.350	44.700	42.300	44.200	44.200	4,774,900
2023-02-17	42.200	43.000	41.650	42.300	42.300	3,437,305
2023-02-16	43.850	43.850	41.650	42.400	42.400	7,456,600
2023-02-15	44.100	44.150	43.000	43.250	43.250	3,535,000
2023-02-14	45.000	45.300	42.600	44.300	44.300	4,611,300
2023-02-13	43.850	45.350	43.550	44.650	44.650	4,219,303
2023-02-10	47.000	47.650	44.050	44.500	44.500	5,096,500
2023-02-09	46.200	47.300	44.850	46.600	46.600	6,520,086
2023-02-08	46.100	47.250	45.600	46.950	46.950	5,379,000
2023-02-07	45.000	46.900	45.000	46.100	46.100	6,261,591
2023-02-06	48.200	48.200	44.700	45.100	45.100	8,024,000
2023-02-03	51.400	51.400	48.750	48.900	48.900	5,086,324
2023-02-02	49.500	51.500	49.500	50.500	50.500	7,887,808
2023-02-01	47.500	50.000	47.250	49.000	49.000	7,543,000
2023-01-31	49.000	49.000	46.300	47.500	47.500	5,533,145
2023-01-30	51.650	51.650	48.200	48.650	48.650	7,570,516
2023-01-27	50.500	52.600	49.600	51.000	51.000	3,398,233
2023-01-26	47.800	50.650	47.000	50.500	50.500	6,621,000
2023-01-20	46.900	47.800	46.600	47.800	47.800	1,431,000
2023-01-19	44.150	47.100	44.150	46.800	46.800	2,126,158
2023-01-18	45.000	46.000	43.150	45.600	45.600	6,157,625
2023-01-17	48.600	48.600	44.550	45.050	45.050	13,572,891
2023-01-16	50.050	51.450	48.200	48.600	48.600	9,952,914
2023-01-13	46.100	48.900	46.100	48.700	48.700	10,103,532
2023-01-12	48.350	49.000	45.800	45.950	45.950	7,418,429
2023-01-11	46.150	48.400	45.850	47.700	47.700	6,138,000
2023-01-10	47.850	47.850	45.400	45.750	45.750	4,203,000
2023-01-09	45.800	48.500	45.800	47.150	47.150	11,272,748
2023-01-06	45.200	47.150	45.100	45.400	45.400	6,497,590
2023-01-05	48.400	49.000	45.350	45.700	45.700	8,768,594
2023-01-04	47.150	49.400	47.100	47.650	47.650	11,782,896
2023-01-03	43.000	47.450	42.800	47.300	47.300	11,272,000
2022-12-30	42.900	43.500	41.800	43.000	43.000	5,888,602
2022-12-29	43.200	43.800	41.650	42.850	42.850	5,897,000
2022-12-28	43.050	44.000	42.250	42.600	42.600	7,895,000
2022-12-23	41.800	43.150	41.550	42.900	42.900	4,142,000
2022-12-22	41.400	42.750	40.800	42.400	42.400	4,647,000
2022-12-21	40.150	41.200	39.400	41.100	41.100	3,459,643
2022-12-20	40.200	40.950	39.250	40.150	40.150	5,279,000
2022-12-19	41.700	42.000	39.600	40.450	40.450	5,757,500
2022-12-16	40.700	42.200	39.850	41.700	41.700	3,793,000
2022-12-15	42.900	42.900	40.000	40.700	40.700	10,184,162
2022-12-14	43.600	43.900	41.600	42.900	42.900	10,864,000
2022-12-13	39.850	42.550	39.500	42.050	42.050	8,974,498
2022-12-12	41.700	42.900	39.400	40.150	40.150	9,091,290
2022-12-09	39.600	41.700	39.000	41.000	41.000	19,222,577
2022-12-08	38.750	40.850	37.550	38.800	38.800	30,252,900
2022-12-07	35.800	43.600	35.800	37.000	37.000	58,256,684
2022-12-06	31.550	32.250	30.100	31.150	31.150	9,906,511
2022-12-05	32.500	32.900	30.600	30.850	30.850	9,570,068
2022-12-02	33.750	34.250	31.550	32.100	32.100	5,574,865
2022-12-01	34.400	34.950	33.250	33.750	33.750	5,696,000
2022-11-30	33.500	34.100	32.450	33.500	33.500	6,865,442
2022-11-29	32.500	33.450	31.900	33.450	33.450	4,735,943
2022-11-28	31.000	33.100	30.500	32.400	32.400	6,078,400
2022-11-25	32.800	32.800	31.000	31.500	31.500	5,611,000
2022-11-24	33.100	33.850	32.600	32.800	32.800	2,304,408

← NewerPage 16 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.