AK Medical Holdings Limited (1789.HK) HKSE
5.93
-0.14(-2.31%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.93
-0.14(-2.31%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 5.83 | 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 | 5.7 | 5.91 | 5.65 | 3.69M |
| March 03, 2026 | 6.3 | 5.88 | 5.88 | 6.33 | 5.85 | 4.5M |
| March 02, 2026 | 6.44 | 6.23 | 6.23 | 6.44 | 6.08 | 4.75M |
| February 27, 2026 | 5.85 | 6.44 | 6.44 | 6.58 | 5.8 | 32.5M |
| February 26, 2026 | 6.09 | 5.85 | 5.85 | 6.18 | 5.85 | 3.09M |
| February 25, 2026 | 6.14 | 6.05 | 6.05 | 6.16 | 5.93 | 5.01M |
| February 24, 2026 | 6.23 | 6.14 | 6.14 | 6.23 | 6.08 | 2.41M |
| February 23, 2026 | 6.26 | 6.23 | 6.23 | 6.38 | 6.21 | 580,000 |
| February 20, 2026 | 6.18 | 6.26 | 0 | 6.5 | 6.18 | 4.07M |
| February 16, 2026 | 6.17 | 6.15 | 0 | 6.22 | 6.05 | 2.43M |
| February 13, 2026 | 6.04 | 6.17 | 0 | 6.25 | 5.95 | 7.06M |
| February 12, 2026 | 5.94 | 6.04 | 0 | 6.06 | 5.82 | 4.01M |
| February 11, 2026 | 6.09 | 5.91 | 0 | 6.15 | 5.9 | 3.12M |
| February 10, 2026 | 5.94 | 6.06 | 0 | 6.2 | 5.89 | 7.75M |
| February 09, 2026 | 5.91 | 5.86 | 0 | 5.95 | 5.75 | 5.88M |
| February 06, 2026 | 6 | 5.85 | 0 | 6.02 | 5.68 | 4.67M |
| February 05, 2026 | 5.94 | 6.1 | 0 | 6.14 | 5.94 | 3.51M |
| February 04, 2026 | 5.99 | 6.01 | 0 | 6.04 | 5.88 | 2.68M |
| February 03, 2026 | 5.8 | 5.99 | 0 | 6 | 5.8 | 2.52M |
| February 02, 2026 | 5.77 | 5.72 | 0 | 5.85 | 5.65 | 2.4M |
| January 30, 2026 | 5.82 | 5.84 | 0 | 5.87 | 5.75 | 1.37M |
| January 29, 2026 | 5.7 | 5.82 | 0 | 5.86 | 5.65 | 2.39M |
| January 28, 2026 | 5.8 | 5.76 | 0 | 5.86 | 5.7 | 4.61M |
| January 27, 2026 | 6.23 | 5.87 | 0 | 6.23 | 5.76 | 8.57M |
| January 26, 2026 | 6.08 | 6.19 | 0 | 6.19 | 6.06 | 1.75M |
| January 23, 2026 | 6.06 | 6.15 | 0 | 6.19 | 6.06 | 5.89M |
| January 22, 2026 | 6.2 | 6.04 | 0 | 6.25 | 6.02 | 3.52M |
| January 21, 2026 | 6.05 | 6.2 | 0 | 6.22 | 5.91 | 7.94M |
| January 20, 2026 | 6 | 5.99 | 0 | 6.06 | 5.91 | 5.09M |
| January 19, 2026 | 6.1 | 5.92 | 0 | 6.13 | 5.87 | 6.58M |
| January 16, 2026 | 6.28 | 6.18 | 0 | 6.28 | 6.1 | 2.87M |
| January 15, 2026 | 6.2 | 6.28 | 0 | 6.38 | 6.14 | 6.89M |
| January 14, 2026 | 6.03 | 6.17 | 0 | 6.2 | 6.03 | 5.8M |
| January 13, 2026 | 5.97 | 6.08 | 0 | 6.19 | 5.97 | 3.41M |
| January 12, 2026 | 5.99 | 6.02 | 0 | 6.07 | 5.94 | 2.36M |
| January 09, 2026 | 6.14 | 5.99 | 0 | 6.14 | 5.97 | 1.72M |
| January 08, 2026 | 6.08 | 6.14 | 0 | 6.15 | 6.03 | 3.59M |
| January 07, 2026 | 5.88 | 6.06 | 0 | 6.15 | 5.88 | 6.77M |
| January 06, 2026 | 5.95 | 5.97 | 0 | 5.98 | 5.83 | 2.22M |
| January 05, 2026 | 5.72 | 5.91 | 0 | 5.91 | 5.66 | 4.06M |
| January 02, 2026 | 5.66 | 5.79 | 0 | 5.8 | 5.66 | 1.05M |
| December 31, 2025 | 5.7 | 5.7 | 0 | 5.76 | 5.67 | 640,000 |
| December 30, 2025 | 5.68 | 5.73 | 0 | 5.75 | 5.63 | 1.61M |
| December 29, 2025 | 5.65 | 5.73 | 0 | 5.8 | 5.6 | 1.73M |
| December 24, 2025 | 5.71 | 5.68 | 0 | 5.8 | 5.64 | 1.21M |
| December 23, 2025 | 5.59 | 5.72 | 0 | 5.75 | 5.59 | 2.08M |
| December 22, 2025 | 5.67 | 5.59 | 0 | 5.67 | 5.56 | 728,000 |
| December 19, 2025 | 5.46 | 5.67 | 0 | 5.67 | 5.46 | 1.27M |
| December 18, 2025 | 5.5 | 5.46 | 0 | 5.5 | 5.37 | 478,000 |
| December 17, 2025 | 5.45 | 5.44 | 0 | 5.48 | 5.38 | 2.4M |
| December 16, 2025 | 5.45 | 5.46 | 0 | 5.5 | 5.31 | 2.11M |
| December 15, 2025 | 5.47 | 5.45 | 0 | 5.54 | 5.44 | 1.7M |
| December 12, 2025 | 5.5 | 5.54 | 0 | 5.56 | 5.5 | 1.25M |