Akeso, Inc. (9926.HK) HKSE
110.20
-0.9(-0.81%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
110.20
-0.9(-0.81%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 111.1 | 110.2 | 110.2 | 112.9 | 106.8 | 6.35M |
| March 12, 2026 | 114.9 | 111.1 | 111.1 | 117 | 111 | 7.92M |
| March 11, 2026 | 116 | 114.9 | 114.9 | 117.8 | 113.6 | 5.1M |
| March 10, 2026 | 106.1 | 112.9 | 112.9 | 115.4 | 106.1 | 10.14M |
| March 09, 2026 | 102.7 | 103.7 | 103.7 | 104.4 | 99.9 | 8.39M |
| March 06, 2026 | 100.5 | 107.3 | 107.3 | 107.8 | 99.6 | 8.17M |
| March 05, 2026 | 96.85 | 102 | 102 | 103.1 | 95.4 | 11.6M |
| March 04, 2026 | 99.5 | 94.5 | 94.5 | 99.9 | 93.85 | 5.68M |
| March 03, 2026 | 104.6 | 99.55 | 99.55 | 105.8 | 97.85 | 7.46M |
| March 02, 2026 | 105.1 | 104.7 | 104.7 | 105.8 | 101.1 | 6.88M |
| February 27, 2026 | 101.5 | 106.9 | 106.9 | 107.8 | 101.3 | 8.41M |
| February 26, 2026 | 105 | 101.9 | 101.9 | 107.7 | 101.2 | 5.17M |
| February 25, 2026 | 104.2 | 105.4 | 105.4 | 107.6 | 103.7 | 4M |
| February 24, 2026 | 108.7 | 104.2 | 104.2 | 109.3 | 103.6 | 4.85M |
| February 23, 2026 | 109.8 | 109.6 | 109.6 | 112.7 | 109.2 | 1.29M |
| February 20, 2026 | 105.2 | 109.1 | 0 | 110.9 | 103.5 | 2.57M |
| February 16, 2026 | 106.8 | 105.2 | 0 | 106.8 | 102.1 | 463,465 |
| February 13, 2026 | 102.2 | 105.3 | 0 | 105.6 | 102.1 | 2.97M |
| February 12, 2026 | 105.4 | 103.7 | 0 | 105.4 | 103.1 | 3.1M |
| February 11, 2026 | 105.5 | 105.2 | 0 | 106.9 | 104.5 | 2.89M |
| February 10, 2026 | 103 | 105.7 | 0 | 106.8 | 101.7 | 5.85M |
| February 09, 2026 | 103.5 | 101.7 | 0 | 104.5 | 99.75 | 4.89M |
| February 06, 2026 | 99.6 | 100.9 | 0 | 104 | 98.25 | 8.28M |
| February 05, 2026 | 100.6 | 101.3 | 0 | 102.5 | 98.9 | 4.32M |
| February 04, 2026 | 100.9 | 102.7 | 0 | 104.1 | 98 | 7.1M |
| February 03, 2026 | 100.3 | 100.9 | 0 | 101.9 | 98.4 | 7.14M |
| February 02, 2026 | 109 | 100.9 | 0 | 109 | 98.05 | 19.36M |
| January 30, 2026 | 110.3 | 110.4 | 0 | 112.9 | 110 | 5.21M |
| January 29, 2026 | 112.8 | 110.3 | 0 | 112.8 | 109.6 | 6.55M |
| January 28, 2026 | 113.1 | 112.9 | 0 | 113.3 | 110.7 | 6.51M |
| January 27, 2026 | 112.1 | 113.4 | 0 | 114 | 110.8 | 3.78M |
| January 26, 2026 | 115 | 112.1 | 0 | 116.2 | 111.1 | 6.21M |
| January 23, 2026 | 113.9 | 116.5 | 0 | 119 | 113.8 | 6.23M |
| January 22, 2026 | 115.6 | 112.4 | 0 | 115.6 | 111.4 | 6.03M |
| January 21, 2026 | 116 | 114 | 0 | 116.1 | 113 | 6.72M |
| January 20, 2026 | 117.1 | 117.6 | 0 | 119.3 | 115.6 | 4.03M |
| January 19, 2026 | 121 | 117.3 | 0 | 121 | 117 | 4.87M |
| January 16, 2026 | 122.3 | 121 | 0 | 122.5 | 118.6 | 5.19M |
| January 15, 2026 | 124.6 | 121.9 | 0 | 126.8 | 121.3 | 3.24M |
| January 14, 2026 | 120.6 | 123.4 | 0 | 124.9 | 119.6 | 8.15M |
| January 13, 2026 | 121.8 | 120.6 | 0 | 124.2 | 118.3 | 14.51M |
| January 12, 2026 | 127.6 | 126.1 | 0 | 130.1 | 123 | 7.17M |
| January 09, 2026 | 128 | 127.6 | 0 | 129 | 125.5 | 4.65M |
| January 08, 2026 | 130.4 | 128.2 | 0 | 130.5 | 127 | 4.85M |
| January 07, 2026 | 121 | 129.2 | 0 | 129.5 | 121 | 11.43M |
| January 06, 2026 | 117.1 | 120.4 | 0 | 120.6 | 116 | 6.12M |
| January 05, 2026 | 113.3 | 117.1 | 0 | 118.3 | 111 | 7.4M |
| January 02, 2026 | 113 | 113.3 | 0 | 114 | 111 | 1.01M |
| December 31, 2025 | 111.3 | 113 | 0 | 113.8 | 111.3 | 2.34M |
| December 30, 2025 | 110.6 | 111.3 | 0 | 111.4 | 108 | 5.38M |
| December 29, 2025 | 112.4 | 111.6 | 0 | 114.3 | 110 | 5.63M |
| December 24, 2025 | 113.1 | 112.6 | 0 | 114.2 | 112 | 2.06M |
| December 23, 2025 | 116 | 113.3 | 0 | 116.4 | 113.2 | 3.22M |
| December 22, 2025 | 117.2 | 115.2 | 0 | 117.6 | 114.6 | 3.28M |
| December 19, 2025 | 116.4 | 117.2 | 0 | 120.7 | 114.6 | 4.74M |
| December 18, 2025 | 117.2 | 115.9 | 0 | 117.5 | 114 | 2.58M |
| December 17, 2025 | 116 | 117.1 | 0 | 117.7 | 114 | 3.25M |
| December 16, 2025 | 117.3 | 116.9 | 0 | 117.5 | 112.9 | 4.5M |
| December 15, 2025 | 123.6 | 116.2 | 0 | 124.2 | 116 | 11.48M |
| December 12, 2025 | 117 | 124.5 | 0 | 125.6 | 115.5 | 9.91M |