Akeso Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 67.100 | 69.600 | 66.350 | 67.950 | 67.950 | 4,270,538 |
| 2024-11-07 | 66.500 | 67.200 | 65.500 | 66.350 | 66.350 | 4,984,080 |
| 2024-11-06 | 70.000 | 70.000 | 66.050 | 67.000 | 67.000 | 4,731,000 |
| 2024-11-05 | 70.000 | 70.950 | 68.300 | 69.250 | 69.250 | 4,346,775 |
| 2024-11-04 | 70.200 | 71.950 | 68.400 | 69.650 | 69.650 | 7,079,048 |
| 2024-11-01 | 62.850 | 68.600 | 61.300 | 68.200 | 68.200 | 9,930,344 |
| 2024-10-31 | 65.650 | 66.350 | 62.300 | 62.800 | 62.800 | 9,665,354 |
| 2024-10-30 | 67.900 | 68.900 | 63.350 | 65.800 | 65.800 | 9,452,703 |
| 2024-10-29 | 69.600 | 70.000 | 67.950 | 68.500 | 68.500 | 4,382,050 |
| 2024-10-28 | 70.300 | 71.800 | 68.000 | 68.950 | 68.950 | 4,636,000 |
| 2024-10-25 | 67.400 | 70.150 | 67.400 | 69.500 | 69.500 | 4,902,300 |
| 2024-10-24 | 68.300 | 68.900 | 67.200 | 67.700 | 67.700 | 3,290,022 |
| 2024-10-23 | 66.000 | 69.700 | 65.800 | 69.300 | 69.300 | 7,409,220 |
| 2024-10-22 | 67.050 | 67.850 | 65.050 | 66.000 | 66.000 | 5,341,545 |
| 2024-10-21 | 69.000 | 69.550 | 66.750 | 67.000 | 67.000 | 6,278,114 |
| 2024-10-18 | 67.500 | 69.800 | 66.300 | 69.200 | 69.200 | 9,988,936 |
| 2024-10-17 | 67.850 | 71.200 | 67.400 | 67.950 | 67.950 | 11,641,858 |
| 2024-10-16 | 66.000 | 67.400 | 64.500 | 65.900 | 65.900 | 5,979,635 |
| 2024-10-15 | 64.500 | 66.800 | 63.750 | 64.900 | 64.900 | 6,796,123 |
| 2024-10-14 | 63.500 | 66.800 | 60.800 | 64.500 | 64.500 | 22,219,852 |
| 2024-10-10 | 67.600 | 68.500 | 63.700 | 64.500 | 64.500 | 11,924,355 |
| 2024-10-09 | 68.300 | 69.800 | 63.400 | 66.850 | 66.850 | 11,153,814 |
| 2024-10-08 | 70.500 | 71.850 | 65.300 | 68.300 | 68.300 | 16,549,980 |
| 2024-10-07 | 75.000 | 77.650 | 69.200 | 71.400 | 71.400 | 7,163,305 |
| 2024-10-04 | 67.300 | 75.000 | 66.100 | 74.400 | 74.400 | 6,639,346 |
| 2024-10-03 | 69.500 | 69.700 | 66.550 | 67.300 | 67.300 | 5,484,620 |
| 2024-10-02 | 68.150 | 69.950 | 66.050 | 69.150 | 69.150 | 9,384,552 |
| 2024-09-30 | 67.600 | 70.150 | 64.250 | 68.600 | 68.600 | 21,031,871 |
| 2024-09-27 | 65.650 | 70.400 | 65.600 | 67.400 | 67.400 | 13,809,086 |
| 2024-09-26 | 63.700 | 67.000 | 61.550 | 63.950 | 63.950 | 14,092,347 |
| 2024-09-25 | 63.250 | 64.300 | 62.150 | 63.450 | 63.450 | 8,306,269 |
| 2024-09-24 | 61.750 | 61.800 | 58.700 | 60.800 | 60.800 | 14,108,318 |
| 2024-09-23 | 66.800 | 67.700 | 62.550 | 62.950 | 62.950 | 10,820,480 |
| 2024-09-20 | 63.850 | 65.650 | 62.500 | 65.500 | 65.500 | 12,602,057 |
| 2024-09-19 | 68.500 | 68.800 | 62.900 | 63.950 | 63.950 | 24,422,445 |
| 2024-09-17 | 70.000 | 72.550 | 69.650 | 72.200 | 72.200 | 6,866,600 |
| 2024-09-16 | 65.900 | 72.550 | 65.100 | 71.600 | 71.600 | 14,514,241 |
| 2024-09-13 | 59.550 | 63.800 | 58.200 | 61.650 | 61.650 | 28,082,345 |
| 2024-09-12 | 58.000 | 58.750 | 55.950 | 56.300 | 56.300 | 7,954,000 |
| 2024-09-11 | 58.050 | 59.750 | 57.400 | 58.000 | 58.000 | 14,785,052 |
| 2024-09-10 | 57.950 | 59.900 | 54.550 | 55.700 | 55.700 | 18,661,364 |
| 2024-09-09 | 55.000 | 56.000 | 50.500 | 55.800 | 55.800 | 38,293,580 |
| 2024-09-05 | 48.800 | 49.050 | 47.700 | 48.200 | 48.200 | 4,528,443 |
| 2024-09-04 | 49.050 | 49.050 | 48.000 | 48.850 | 48.850 | 4,378,560 |
| 2024-09-03 | 50.300 | 50.900 | 48.800 | 49.050 | 49.050 | 6,792,047 |
| 2024-09-02 | 49.150 | 50.300 | 48.950 | 50.300 | 50.300 | 6,050,312 |
| 2024-08-30 | 48.200 | 49.450 | 47.850 | 49.100 | 49.100 | 6,780,401 |
| 2024-08-29 | 44.850 | 49.000 | 44.500 | 48.250 | 48.250 | 9,212,895 |
| 2024-08-28 | 46.300 | 47.100 | 44.300 | 45.250 | 45.250 | 7,394,460 |
| 2024-08-27 | 46.700 | 47.000 | 45.850 | 46.600 | 46.600 | 2,493,300 |
| 2024-08-26 | 45.900 | 46.800 | 45.200 | 46.700 | 46.700 | 2,252,800 |
| 2024-08-23 | 47.700 | 47.950 | 45.500 | 45.900 | 45.900 | 5,829,992 |
| 2024-08-22 | 46.800 | 47.750 | 46.100 | 47.700 | 47.700 | 6,650,785 |
| 2024-08-21 | 44.600 | 46.350 | 44.150 | 46.100 | 46.100 | 5,130,042 |
| 2024-08-20 | 44.600 | 45.800 | 44.400 | 45.150 | 45.150 | 4,001,128 |
| 2024-08-19 | 44.950 | 45.500 | 43.850 | 44.350 | 44.350 | 3,110,291 |
| 2024-08-16 | 45.350 | 45.500 | 44.700 | 44.950 | 44.950 | 3,624,000 |
| 2024-08-15 | 43.300 | 44.850 | 43.050 | 44.700 | 44.700 | 2,833,000 |
| 2024-08-14 | 44.500 | 44.850 | 42.800 | 43.400 | 43.400 | 3,247,984 |
| 2024-08-13 | 44.450 | 44.900 | 43.750 | 44.500 | 44.500 | 3,718,418 |
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.