Akeso Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	24.850	25.350	23.500	23.800	23.800	7,070,421
2022-08-26	24.300	25.950	24.200	25.650	25.650	10,326,500
2022-08-25	23.000	24.500	22.600	24.150	24.150	8,174,000
2022-08-24	20.600	23.300	19.220	22.400	22.400	13,305,400
2022-08-23	21.300	21.300	20.300	20.600	20.600	2,086,192
2022-08-22	21.400	21.450	20.800	21.100	21.100	1,751,000
2022-08-19	21.200	22.200	20.850	21.500	21.500	3,977,430
2022-08-18	21.700	22.350	21.050	21.250	21.250	7,498,700
2022-08-17	23.100	23.800	22.000	22.100	22.100	3,377,000
2022-08-16	23.900	24.400	22.700	23.200	23.200	5,427,000
2022-08-15	22.600	24.250	22.200	23.650	23.650	5,158,000
2022-08-12	23.200	23.300	22.350	22.500	22.500	2,573,232
2022-08-11	22.450	23.000	21.850	23.000	23.000	3,451,000
2022-08-10	21.950	22.350	21.350	21.750	21.750	2,960,457
2022-08-09	23.100	23.200	22.000	22.500	22.500	2,589,657
2022-08-08	22.850	23.550	22.350	22.850	22.850	2,415,600
2022-08-05	22.000	23.050	21.650	22.700	22.700	7,434,000
2022-08-04	20.500	21.450	20.500	20.950	20.950	4,464,000
2022-08-03	19.880	20.550	19.800	20.000	20.000	4,149,457
2022-08-02	20.750	20.750	19.440	19.880	19.880	8,694,532
2022-08-01	21.050	21.600	20.100	21.150	21.150	3,211,493
2022-07-29	22.500	22.850	20.800	21.000	21.000	5,194,000
2022-07-28	22.300	22.750	21.850	22.500	22.500	3,228,500
2022-07-27	22.250	22.400	21.500	21.650	21.650	2,463,000
2022-07-26	22.000	22.400	21.000	22.300	22.300	3,266,000
2022-07-25	21.700	22.200	20.500	21.850	21.850	5,305,000
2022-07-22	23.300	23.550	22.000	22.000	22.000	3,403,170
2022-07-21	23.750	24.000	23.000	23.300	23.300	2,575,000
2022-07-20	23.000	24.800	22.700	23.450	23.450	7,413,162
2022-07-19	23.000	23.450	21.850	22.400	22.400	4,222,712
2022-07-18	23.000	23.500	21.800	22.850	22.850	4,052,870
2022-07-15	23.900	24.050	22.500	22.750	22.750	4,689,150
2022-07-14	22.250	24.100	22.250	23.850	23.850	11,350,000
2022-07-13	22.100	22.600	21.550	21.850	21.850	4,718,000
2022-07-12	23.300	23.500	21.350	21.800	21.800	9,351,456
2022-07-11	24.700	24.700	22.950	23.300	23.300	9,279,870
2022-07-08	25.950	25.950	23.400	24.550	24.550	14,693,000
2022-07-07	26.150	26.800	25.500	26.100	26.100	6,879,800
2022-07-06	26.350	28.550	26.350	27.100	27.100	13,066,844
2022-07-05	26.850	26.950	24.900	25.650	25.650	8,120,160
2022-07-04	23.550	26.600	22.350	26.450	26.450	14,885,955
2022-06-30	24.800	25.650	22.650	23.050	23.050	10,032,014
2022-06-29	25.000	27.600	23.450	24.300	24.300	10,993,245
2022-06-28	25.000	25.450	24.100	25.300	25.300	5,363,000
2022-06-27	26.250	26.500	24.050	24.800	24.800	10,521,000
2022-06-24	24.600	26.800	24.600	25.450	25.450	12,321,000
2022-06-23	22.950	24.500	22.500	24.200	24.200	10,716,300
2022-06-22	22.500	23.600	21.750	22.150	22.150	11,728,200
2022-06-21	19.300	22.200	18.800	22.150	22.150	13,020,545
2022-06-20	18.380	19.360	18.000	19.180	19.180	6,783,500
2022-06-17	17.000	18.240	16.780	17.940	17.940	7,923,000
2022-06-16	17.980	18.340	17.020	17.280	17.280	4,651,500
2022-06-15	17.920	18.300	17.420	17.840	17.840	4,018,951
2022-06-14	17.520	18.000	17.000	17.800	17.800	10,257,282
2022-06-13	18.680	18.680	17.120	17.860	17.860	6,102,000
2022-06-10	19.000	19.160	18.180	18.640	18.640	7,389,758
2022-06-09	19.200	20.100	18.620	19.500	19.500	7,944,043
2022-06-08	18.300	19.400	17.820	18.900	18.900	9,638,992
2022-06-07	16.380	18.260	16.360	18.080	18.080	7,153,700
2022-06-06	17.700	19.380	16.360	16.700	16.700	11,342,700

← NewerPage 18 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.