AK Medical Holdings Limited (1789.HK) HKSE
5.76
-0.12(-2.04%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1789.HK Historical Return
If you invested $1000 in AK Medical Holdings Limited (1789.HK) since IPO date, it would be worth $2,333.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $456.52, while $1000 invested 1 year ago would be worth $1,015.54. This corresponds to total returns of 133.33%, -54.35%, 1.55%, respectively, with annualized returns of 10.54%, -14.51%, 1.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1789.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.97 | 5.88 | 5.88 | 5.97 | 5.75 | 3.94M |
| June 01, 2026 | 5.85 | 5.9 | 5.9 | 6.1 | 5.85 | 5.44M |
| May 29, 2026 | 5.86 | 5.85 | 5.85 | 6.07 | 5.8 | 7.49M |
| May 28, 2026 | 6.08 | 5.85 | 5.85 | 6.1 | 5.77 | 5.35M |
| May 27, 2026 | 6.11 | 6.06 | 6.06 | 6.24 | 5.98 | 5.53M |
| May 26, 2026 | 5.99 | 6.07 | 6.07 | 6.15 | 5.85 | 7.26M |
| May 22, 2026 | 6.19 | 5.99 | 5.99 | 6.19 | 5.92 | 4.1M |
| May 21, 2026 | 6.06 | 6.11 | 6.11 | 6.24 | 6.06 | 3.04M |
| May 20, 2026 | 6.09 | 6.07 | 6.07 | 6.11 | 5.89 | 4.51M |
| May 19, 2026 | 6.21 | 6.05 | 6.05 | 6.25 | 5.96 | 3.71M |
| May 18, 2026 | 6.23 | 6.16 | 6.16 | 6.28 | 6.09 | 4.56M |
| May 15, 2026 | 6.36 | 6.28 | 6.28 | 6.53 | 6.2 | 5.19M |
| May 14, 2026 | 6.34 | 6.47 | 6.47 | 6.52 | 6.24 | 4.68M |
| May 13, 2026 | 6.32 | 6.3 | 6.3 | 6.32 | 6.15 | 3.4M |
| May 12, 2026 | 6.5 | 6.31 | 6.31 | 6.5 | 6.21 | 2.19M |
| May 11, 2026 | 6.18 | 6.29 | 6.29 | 6.45 | 6.18 | 5.31M |
| May 08, 2026 | 6.35 | 6.33 | 6.33 | 6.35 | 6.22 | 2.31M |
| May 07, 2026 | 6.23 | 6.33 | 6.33 | 6.33 | 6.13 | 4.79M |
| May 06, 2026 | 6.54 | 6.23 | 6.23 | 6.54 | 6.14 | 4.31M |
| May 05, 2026 | 6.2 | 6.27 | 6.27 | 6.28 | 6.13 | 986,000 |
| May 04, 2026 | 6.58 | 6.29 | 6.29 | 6.58 | 6.18 | 1.17M |
| April 30, 2026 | 6.6 | 6.3 | 6.3 | 6.6 | 6.3 | 3.67M |
| April 29, 2026 | 6.6 | 6.52 | 6.52 | 6.71 | 6.42 | 4.56M |
| April 28, 2026 | 6.77 | 6.71 | 6.71 | 6.86 | 6.63 | 2.89M |
| April 27, 2026 | 6.85 | 6.84 | 6.84 | 7 | 6.75 | 3.41M |
| April 24, 2026 | 6.98 | 6.84 | 6.84 | 6.99 | 6.77 | 2M |
| April 23, 2026 | 6.75 | 6.86 | 6.86 | 6.89 | 6.7 | 3.26M |
| April 22, 2026 | 6.68 | 6.89 | 6.89 | 6.93 | 6.54 | 5.24M |
| April 21, 2026 | 6.8 | 6.58 | 6.58 | 6.84 | 6.5 | 10.41M |
| April 20, 2026 | 6.86 | 6.68 | 6.68 | 7.04 | 6.64 | 5.4M |
| April 17, 2026 | 7 | 6.95 | 6.95 | 7.02 | 6.89 | 2.31M |
| April 16, 2026 | 6.93 | 7 | 7 | 7.06 | 6.93 | 3.04M |
| April 15, 2026 | 7.08 | 7.03 | 7.03 | 7.14 | 6.91 | 1.86M |
| April 14, 2026 | 7.01 | 7 | 7 | 7.06 | 6.9 | 3.57M |
| April 13, 2026 | 7.12 | 7.03 | 7.03 | 7.15 | 6.87 | 6.2M |
| April 10, 2026 | 6.99 | 7.12 | 7.12 | 7.14 | 6.96 | 5.59M |
| April 09, 2026 | 7.02 | 7 | 7 | 7.13 | 6.94 | 7.37M |
| April 08, 2026 | 6.45 | 7.02 | 7.02 | 7.05 | 6.45 | 21.94M |
| April 02, 2026 | 6.29 | 6.43 | 6.43 | 6.57 | 6.29 | 5M |
| April 01, 2026 | 6.3 | 6.34 | 6.34 | 6.36 | 6.13 | 5.79M |
| March 31, 2026 | 6.16 | 6.18 | 6.18 | 6.29 | 6.13 | 2.43M |
| March 30, 2026 | 6.1 | 6.18 | 6.18 | 6.3 | 6 | 4.47M |
| March 27, 2026 | 5.9 | 6.27 | 6.27 | 6.32 | 5.88 | 10.35M |
| March 26, 2026 | 5.87 | 5.82 | 5.81 | 6.14 | 5.8 | 6.75M |
| March 25, 2026 | 5.68 | 5.86 | 5.86 | 5.89 | 5.68 | 3.68M |
| March 24, 2026 | 5.61 | 5.71 | 5.71 | 5.75 | 5.47 | 2.83M |
| March 23, 2026 | 5.7 | 5.58 | 5.58 | 5.7 | 5.49 | 4.61M |
| March 20, 2026 | 5.75 | 5.77 | 5.77 | 5.87 | 5.72 | 2.33M |
| March 19, 2026 | 5.9 | 5.81 | 5.81 | 5.9 | 5.73 | 3.33M |
| March 18, 2026 | 6.04 | 5.95 | 5.95 | 6.04 | 5.88 | 1.19M |
| March 17, 2026 | 5.97 | 5.99 | 5.99 | 6.13 | 5.97 | 2.32M |
| March 16, 2026 | 5.91 | 5.97 | 5.97 | 6.07 | 5.87 | 2.23M |
| March 13, 2026 | 5.95 | 5.93 | 5.93 | 6.07 | 5.93 | 1.78M |
| March 12, 2026 | 6.07 | 6.07 | 6.07 | 6.11 | 5.87 | 2.91M |
| March 11, 2026 | 5.82 | 6.01 | 6.01 | 6.09 | 5.82 | 3.05M |
| March 10, 2026 | 5.85 | 5.83 | 5.88 | 5.93 | 5.83 | 672,000 |
| March 09, 2026 | 5.6 | 5.76 | 5.76 | 5.79 | 5.6 | 2.36M |
| March 06, 2026 | 5.71 | 5.82 | 5.82 | 5.88 | 5.62 | 3.5M |
| March 05, 2026 | 5.72 | 5.71 | 5.71 | 5.87 | 5.7 | 4.19M |
| March 04, 2026 | 5.8 | 5.7 | 5.68 | 5.91 | 5.65 | 3.69M |
