Akeso Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	16.580	17.500	15.800	17.400	17.400	8,412,400
2022-06-01	16.280	17.580	16.080	16.620	16.620	13,765,763
2022-05-31	14.220	16.300	14.020	16.280	16.280	31,506,565
2022-05-30	13.280	14.360	13.280	14.220	14.220	5,734,069
2022-05-27	13.460	13.780	13.000	13.580	13.580	3,900,200
2022-05-26	13.180	13.200	12.560	13.140	13.140	2,728,068
2022-05-25	13.040	13.220	12.680	12.960	12.960	4,123,798
2022-05-24	14.280	14.280	12.900	13.040	13.040	3,920,858
2022-05-23	13.960	14.440	13.860	14.120	14.120	4,268,189
2022-05-20	13.780	14.240	13.600	13.980	13.980	4,503,035
2022-05-19	13.200	13.760	12.800	13.460	13.460	4,167,140
2022-05-18	13.440	13.660	13.020	13.500	13.500	3,555,000
2022-05-17	12.780	13.300	12.520	13.200	13.200	5,152,857
2022-05-16	12.400	13.120	12.400	12.560	12.560	4,554,844
2022-05-13	12.640	12.640	12.100	12.340	12.340	5,640,189
2022-05-12	12.600	13.040	12.180	12.200	12.200	4,551,825
2022-05-11	12.460	13.500	12.040	12.740	12.740	5,868,018
2022-05-10	11.880	12.560	11.500	12.040	12.040	6,153,174
2022-05-06	12.480	12.760	12.120	12.180	12.180	4,738,175
2022-05-05	12.980	13.440	12.680	12.860	12.860	4,136,000
2022-05-04	13.400	13.660	12.200	12.420	12.420	3,511,713
2022-05-03	14.960	15.120	13.300	13.400	13.400	5,076,293
2022-04-29	14.000	15.100	13.880	14.960	14.960	3,838,315
2022-04-28	13.700	14.940	13.700	14.400	14.400	5,329,852
2022-04-27	12.580	13.640	12.580	13.460	13.460	4,191,085
2022-04-26	12.780	13.620	12.620	13.380	13.380	6,520,560
2022-04-25	13.880	13.880	12.420	12.780	12.780	7,216,040
2022-04-22	13.740	14.240	13.300	13.940	13.940	4,421,884
2022-04-21	14.020	14.400	13.700	13.880	13.880	4,960,000
2022-04-20	14.260	14.700	13.800	14.060	14.060	3,525,783
2022-04-19	14.940	14.980	13.740	14.140	14.140	8,364,860
2022-04-14	14.820	15.800	14.820	15.420	15.420	3,548,000
2022-04-13	15.300	15.400	14.560	14.760	14.760	3,350,000
2022-04-12	15.260	15.880	14.480	15.300	15.300	6,938,339
2022-04-11	16.400	16.400	15.060	15.280	15.280	4,397,298
2022-04-08	16.680	17.000	15.800	16.460	16.460	8,811,247
2022-04-07	17.000	17.940	16.600	16.740	16.740	3,352,197
2022-04-06	17.160	18.080	16.180	17.520	17.520	9,571,545
2022-04-04	15.800	16.980	15.760	16.880	16.880	3,915,000
2022-04-01	16.680	16.680	14.460	15.540	15.540	6,773,475
2022-03-31	19.000	19.300	16.640	16.680	16.680	5,141,102
2022-03-30	16.800	19.420	16.300	19.240	19.240	7,244,925
2022-03-29	16.340	16.940	15.720	16.360	16.360	6,138,623
2022-03-28	17.260	17.400	16.200	16.300	16.300	6,492,720
2022-03-25	18.400	19.380	17.560	17.720	17.720	4,884,529
2022-03-24	16.900	19.220	16.740	18.860	18.860	8,587,072
2022-03-23	15.480	17.320	15.480	17.220	17.220	8,515,256
2022-03-22	15.940	16.100	14.260	15.380	15.380	7,760,689
2022-03-21	16.880	17.680	15.600	15.820	15.820	4,867,920
2022-03-18	16.500	17.100	15.700	16.400	16.400	8,309,000
2022-03-17	15.100	17.200	14.680	17.100	17.100	15,533,300
2022-03-16	13.200	13.780	11.520	13.740	13.740	17,339,029
2022-03-15	14.100	14.740	12.220	12.500	12.500	15,822,880
2022-03-14	16.120	16.360	14.000	14.120	14.120	7,358,200
2022-03-11	16.600	17.200	15.760	16.760	16.760	8,119,239
2022-03-10	18.300	18.980	17.360	17.700	17.700	3,514,718
2022-03-09	18.300	19.060	16.580	17.880	17.880	10,154,300
2022-03-08	18.700	19.260	18.200	18.400	18.400	3,339,704
2022-03-07	19.260	19.380	17.660	18.820	18.820	6,684,262
2022-03-04	19.900	20.200	19.140	19.800	19.800	3,930,347

← NewerPage 19 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.