Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 20.950 | 21.600 | 20.250 | 20.550 | 20.550 | 1,630,000 |
| 2022-03-02 | 21.750 | 21.750 | 20.800 | 20.950 | 20.950 | 2,463,547 |
| 2022-03-01 | 20.950 | 22.100 | 20.650 | 21.750 | 21.750 | 6,251,116 |
| 2022-02-28 | 19.940 | 20.500 | 19.300 | 20.500 | 20.500 | 3,889,617 |
| 2022-02-25 | 19.100 | 20.600 | 19.040 | 19.960 | 19.960 | 5,338,815 |
| 2022-02-24 | 19.380 | 19.620 | 18.280 | 18.520 | 18.520 | 3,575,163 |
| 2022-02-23 | 18.420 | 19.940 | 18.300 | 19.740 | 19.740 | 3,008,001 |
| 2022-02-22 | 19.000 | 19.500 | 18.080 | 18.400 | 18.400 | 6,467,000 |
| 2022-02-21 | 19.900 | 19.900 | 18.880 | 19.600 | 19.600 | 5,815,960 |
| 2022-02-18 | 19.800 | 20.250 | 19.260 | 19.420 | 19.420 | 3,469,960 |
| 2022-02-17 | 20.800 | 20.800 | 19.700 | 20.350 | 20.350 | 3,459,700 |
| 2022-02-16 | 21.050 | 21.350 | 19.920 | 20.400 | 20.400 | 3,082,056 |
| 2022-02-15 | 19.260 | 20.700 | 18.660 | 20.700 | 20.700 | 6,305,596 |
| 2022-02-14 | 19.200 | 19.500 | 18.580 | 18.700 | 18.700 | 5,619,370 |
| 2022-02-11 | 20.700 | 21.350 | 18.880 | 19.280 | 19.280 | 11,175,470 |
| 2022-02-10 | 19.680 | 21.900 | 19.680 | 20.900 | 20.900 | 7,276,210 |
| 2022-02-09 | 20.250 | 20.800 | 19.340 | 19.660 | 19.660 | 4,991,093 |
| 2022-02-08 | 20.350 | 20.500 | 18.720 | 20.250 | 20.250 | 3,895,637 |
| 2022-02-07 | 19.700 | 21.050 | 19.600 | 19.780 | 19.780 | 7,079,882 |
| 2022-02-04 | 21.900 | 21.900 | 19.200 | 19.700 | 19.700 | 3,403,480 |
| 2022-01-31 | 20.900 | 21.450 | 20.100 | 21.000 | 21.000 | 2,594,336 |
| 2022-01-28 | 21.150 | 21.500 | 19.900 | 20.250 | 20.250 | 4,570,500 |
| 2022-01-27 | 23.250 | 23.250 | 20.800 | 21.150 | 21.150 | 7,815,374 |
| 2022-01-26 | 24.700 | 25.100 | 23.050 | 23.250 | 23.250 | 6,183,675 |
| 2022-01-25 | 25.350 | 25.800 | 24.550 | 24.650 | 24.650 | 3,525,688 |
| 2022-01-24 | 25.900 | 26.700 | 25.000 | 25.800 | 25.800 | 3,505,626 |
| 2022-01-21 | 27.350 | 27.350 | 24.250 | 25.950 | 25.950 | 3,993,038 |
| 2022-01-20 | 27.200 | 27.450 | 25.950 | 26.950 | 26.950 | 3,548,151 |
| 2022-01-19 | 27.950 | 28.050 | 26.800 | 26.950 | 26.950 | 2,794,561 |
| 2022-01-18 | 28.700 | 29.350 | 27.850 | 27.900 | 27.900 | 1,851,199 |
| 2022-01-17 | 28.900 | 29.400 | 27.600 | 28.300 | 28.300 | 2,760,638 |
| 2022-01-14 | 28.100 | 28.900 | 27.700 | 28.850 | 28.850 | 3,092,079 |
| 2022-01-13 | 29.800 | 30.050 | 28.500 | 28.800 | 28.800 | 2,910,738 |
| 2022-01-12 | 30.050 | 30.600 | 29.300 | 29.850 | 29.850 | 4,220,884 |
| 2022-01-11 | 28.200 | 29.750 | 28.200 | 29.500 | 29.500 | 3,908,350 |
| 2022-01-10 | 28.000 | 30.100 | 27.000 | 29.000 | 29.000 | 6,422,549 |
| 2022-01-07 | 27.500 | 28.550 | 26.300 | 28.150 | 28.150 | 5,876,049 |
| 2022-01-06 | 27.000 | 27.300 | 25.700 | 26.750 | 26.750 | 6,362,376 |
| 2022-01-05 | 28.950 | 29.350 | 26.250 | 27.000 | 27.000 | 9,447,104 |
| 2022-01-04 | 31.100 | 31.150 | 27.800 | 28.500 | 28.500 | 8,961,000 |
| 2022-01-03 | 34.150 | 34.200 | 30.000 | 30.400 | 30.400 | 4,476,621 |
| 2021-12-31 | 32.900 | 34.400 | 32.550 | 34.000 | 34.000 | 1,626,704 |
| 2021-12-30 | 32.500 | 32.500 | 31.000 | 32.200 | 32.200 | 1,386,907 |
| 2021-12-29 | 31.300 | 32.300 | 31.100 | 32.100 | 32.100 | 1,964,123 |
| 2021-12-28 | 33.900 | 33.900 | 31.000 | 31.050 | 31.050 | 5,028,234 |
| 2021-12-24 | 34.700 | 34.700 | 33.000 | 33.900 | 33.900 | 1,188,027 |
| 2021-12-23 | 34.700 | 34.850 | 33.400 | 34.000 | 34.000 | 2,153,189 |
| 2021-12-22 | 35.450 | 35.800 | 33.350 | 34.000 | 34.000 | 4,321,834 |
| 2021-12-21 | 34.750 | 35.850 | 32.650 | 35.050 | 35.050 | 5,527,143 |
| 2021-12-20 | 36.900 | 36.900 | 34.600 | 35.050 | 35.050 | 2,987,444 |
| 2021-12-17 | 38.400 | 39.300 | 35.100 | 36.250 | 36.250 | 10,294,760 |
| 2021-12-16 | 38.500 | 39.900 | 37.200 | 38.400 | 38.400 | 6,188,008 |
| 2021-12-15 | 41.050 | 41.500 | 36.800 | 38.500 | 38.500 | 7,842,137 |
| 2021-12-14 | 40.650 | 42.450 | 40.150 | 40.800 | 40.800 | 3,009,314 |
| 2021-12-13 | 42.850 | 43.250 | 40.500 | 40.650 | 40.650 | 2,909,304 |
| 2021-12-10 | 43.750 | 43.950 | 42.000 | 42.850 | 42.850 | 1,820,286 |
| 2021-12-09 | 43.000 | 44.600 | 42.600 | 44.000 | 44.000 | 3,345,000 |
| 2021-12-08 | 41.900 | 43.200 | 41.450 | 42.600 | 42.600 | 3,065,100 |
| 2021-12-07 | 40.350 | 41.800 | 39.550 | 41.100 | 41.100 | 3,365,061 |
| 2021-12-06 | 44.000 | 44.000 | 38.750 | 39.550 | 39.550 | 9,500,637 |
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.