Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 44.750 | 45.400 | 43.900 | 44.400 | 44.400 | 2,549,846 |
| 2021-12-02 | 46.050 | 47.350 | 44.300 | 45.000 | 45.000 | 4,321,470 |
| 2021-12-01 | 49.000 | 49.450 | 46.550 | 47.000 | 47.000 | 3,393,435 |
| 2021-11-30 | 49.500 | 50.450 | 49.000 | 49.600 | 49.600 | 7,755,593 |
| 2021-11-29 | 47.000 | 50.600 | 46.500 | 49.900 | 49.900 | 2,718,746 |
| 2021-11-26 | 50.250 | 50.700 | 48.050 | 48.200 | 48.200 | 2,712,000 |
| 2021-11-25 | 50.150 | 50.800 | 49.250 | 50.200 | 50.200 | 2,988,412 |
| 2021-11-24 | 49.650 | 50.900 | 48.300 | 49.750 | 49.750 | 2,048,247 |
| 2021-11-23 | 50.150 | 51.950 | 49.300 | 49.650 | 49.650 | 3,080,496 |
| 2021-11-22 | 51.550 | 52.500 | 50.100 | 51.300 | 51.300 | 4,554,935 |
| 2021-11-19 | 48.000 | 51.450 | 48.000 | 50.850 | 50.850 | 6,473,087 |
| 2021-11-18 | 48.550 | 48.750 | 46.900 | 48.400 | 48.400 | 2,959,417 |
| 2021-11-17 | 47.850 | 49.350 | 47.100 | 49.050 | 49.050 | 3,722,342 |
| 2021-11-16 | 45.800 | 48.400 | 44.850 | 47.950 | 47.950 | 6,580,128 |
| 2021-11-15 | 43.800 | 45.800 | 43.800 | 45.600 | 45.600 | 3,756,147 |
| 2021-11-12 | 42.550 | 43.500 | 41.800 | 43.250 | 43.250 | 4,370,768 |
| 2021-11-11 | 44.750 | 44.900 | 41.550 | 41.700 | 41.700 | 4,574,768 |
| 2021-11-10 | 40.000 | 45.150 | 40.000 | 44.850 | 44.850 | 7,089,600 |
| 2021-11-09 | 39.000 | 40.800 | 38.700 | 40.100 | 40.100 | 3,528,293 |
| 2021-11-08 | 39.150 | 39.500 | 37.500 | 39.100 | 39.100 | 5,630,909 |
| 2021-11-05 | 39.200 | 39.800 | 38.200 | 39.200 | 39.200 | 3,794,136 |
| 2021-11-04 | 38.350 | 40.500 | 37.000 | 38.550 | 38.550 | 5,700,736 |
| 2021-11-03 | 38.250 | 39.200 | 35.050 | 37.800 | 37.800 | 11,324,730 |
| 2021-11-02 | 42.050 | 42.950 | 37.950 | 38.200 | 38.200 | 9,080,000 |
| 2021-11-01 | 44.850 | 44.850 | 41.600 | 42.000 | 42.000 | 1,557,809 |
| 2021-10-29 | 44.800 | 44.800 | 43.050 | 43.600 | 43.600 | 920,466 |
| 2021-10-28 | 43.550 | 44.450 | 42.800 | 43.450 | 43.450 | 1,728,400 |
| 2021-10-27 | 45.750 | 45.750 | 43.900 | 44.250 | 44.250 | 1,639,000 |
| 2021-10-26 | 47.700 | 49.450 | 45.100 | 45.800 | 45.800 | 3,396,825 |
| 2021-10-25 | 45.450 | 48.500 | 45.450 | 47.650 | 47.650 | 3,242,919 |
← NewerPage 21 of 21 · 1,230 trading days
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.