Akeso Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	33.300	33.600	31.400	32.800	32.800	7,150,260
2022-11-22	34.950	36.200	32.900	33.500	33.500	7,931,300
2022-11-21	35.900	35.900	34.150	35.050	35.050	4,551,249
2022-11-18	34.900	36.550	34.150	35.650	35.650	10,626,549
2022-11-17	33.800	34.650	32.800	34.500	34.500	8,806,800
2022-11-16	32.500	35.200	32.300	34.050	34.050	18,059,565
2022-11-15	33.000	34.200	31.500	32.250	32.250	19,219,215
2022-11-14	30.500	33.450	29.000	33.200	33.200	24,428,200
2022-11-11	29.650	30.000	27.750	28.950	28.950	13,634,500
2022-11-10	28.100	28.600	27.250	27.600	27.600	4,218,000
2022-11-09	30.000	30.650	27.850	28.100	28.100	11,105,400
2022-11-08	31.700	32.150	29.500	30.500	30.500	11,209,000
2022-11-07	29.850	31.650	28.700	31.500	31.500	13,861,236
2022-11-04	31.650	33.450	29.350	29.950	29.950	20,587,000
2022-11-03	30.950	31.800	29.850	31.650	31.650	11,877,000
2022-11-02	30.950	32.250	30.100	31.300	31.300	7,274,261
2022-11-01	31.500	32.900	30.650	31.100	31.100	10,420,930
2022-10-31	29.900	32.400	29.650	31.500	31.500	12,093,091
2022-10-28	32.100	32.200	29.150	29.800	29.800	10,679,300
2022-10-27	32.700	32.700	30.900	31.800	31.800	8,762,393
2022-10-26	31.900	33.100	30.550	31.900	31.900	15,568,500
2022-10-25	29.900	31.500	28.600	31.100	31.100	10,581,420
2022-10-24	31.000	32.650	28.800	29.600	29.600	15,935,889
2022-10-21	29.600	31.600	29.300	31.000	31.000	18,661,832
2022-10-20	27.600	30.100	26.350	28.750	28.750	10,300,227
2022-10-19	29.000	29.300	27.650	28.200	28.200	14,757,972
2022-10-18	27.800	29.400	26.700	29.100	29.100	16,000,808
2022-10-17	26.000	27.650	25.600	27.250	27.250	13,997,000
2022-10-14	23.500	26.550	23.050	26.050	26.050	13,522,534
2022-10-13	23.000	24.050	22.300	22.600	22.600	6,738,000
2022-10-12	24.500	24.550	22.550	23.100	23.100	7,657,000
2022-10-11	25.050	25.550	24.450	25.000	25.000	4,416,000
2022-10-10	27.000	27.000	24.500	25.000	25.000	9,409,000
2022-10-07	26.300	27.800	26.000	27.350	27.350	9,392,800
2022-10-06	26.100	26.900	25.150	26.300	26.300	10,323,000
2022-10-05	22.800	26.850	22.800	26.100	26.100	17,333,600
2022-10-03	21.700	22.950	21.450	22.150	22.150	1,681,000
2022-09-30	22.600	22.600	21.350	21.700	21.700	1,820,800
2022-09-29	22.050	23.200	21.850	22.250	22.250	1,654,000
2022-09-28	22.450	22.600	21.300	21.700	21.700	2,828,832
2022-09-27	21.000	22.600	20.550	22.450	22.450	3,082,000
2022-09-26	20.050	21.800	19.660	21.000	21.000	4,086,250
2022-09-23	22.150	22.400	20.300	20.300	20.300	6,956,000
2022-09-22	22.000	22.850	21.700	22.400	22.400	3,556,697
2022-09-21	22.950	23.650	22.450	22.650	22.650	2,603,797
2022-09-20	22.250	24.250	22.250	23.200	23.200	5,138,000
2022-09-19	23.300	23.300	21.800	22.250	22.250	3,086,000
2022-09-16	23.850	24.200	22.550	23.150	23.150	5,078,000
2022-09-15	24.100	25.200	23.500	23.850	23.850	4,049,037
2022-09-14	24.700	25.650	24.000	24.100	24.100	4,427,933
2022-09-13	25.850	26.300	25.600	25.950	25.950	4,449,810
2022-09-09	24.250	26.250	24.250	25.850	25.850	5,709,000
2022-09-08	26.000	26.550	23.950	24.150	24.150	4,333,882
2022-09-07	25.400	26.800	25.400	25.700	25.700	6,678,000
2022-09-06	25.050	26.050	24.050	26.000	26.000	4,079,000
2022-09-05	25.550	25.550	23.750	25.050	25.050	7,278,610
2022-09-02	25.950	26.450	25.350	25.550	25.550	3,702,830
2022-09-01	24.850	26.550	24.850	25.950	25.950	8,796,500
2022-08-31	23.750	25.600	23.050	25.350	25.350	5,980,000
2022-08-30	23.750	24.250	22.900	23.800	23.800	3,135,000

← NewerPage 17 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.