Advertisement
AK MEDICAL (1789.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 4.790 | 4.960 | 4.650 | 4.720 | 4.720 | 4,224,000 |
| Oct 31, 2024 | 4.840 | 4.880 | 4.760 | 4.790 | 4.790 | 2,490,000 |
| Oct 30, 2024 | 4.880 | 4.930 | 4.760 | 4.840 | 4.840 | 1,642,000 |
| Oct 29, 2024 | 4.890 | 5.000 | 4.860 | 4.890 | 4.890 | 2,150,000 |
| Oct 28, 2024 | 4.840 | 4.960 | 4.830 | 4.890 | 4.890 | 3,360,000 |
| Oct 25, 2024 | 4.590 | 4.840 | 4.550 | 4.800 | 4.800 | 4,534,000 |
| Oct 24, 2024 | 4.700 | 4.750 | 4.580 | 4.590 | 4.590 | 1,298,000 |
| Oct 23, 2024 | 4.670 | 4.770 | 4.580 | 4.750 | 4.750 | 3,343,285 |
| Oct 22, 2024 | 4.630 | 4.720 | 4.570 | 4.670 | 4.670 | 1,890,000 |
| Oct 21, 2024 | 4.860 | 4.860 | 4.650 | 4.650 | 4.650 | 2,481,000 |
| Oct 18, 2024 | 4.330 | 4.890 | 4.330 | 4.780 | 4.780 | 6,600,000 |
| Oct 17, 2024 | 4.300 | 4.640 | 4.300 | 4.400 | 4.400 | 4,823,496 |
| Oct 16, 2024 | 4.440 | 4.460 | 4.260 | 4.290 | 4.290 | 4,712,149 |
| Oct 15, 2024 | 4.640 | 4.650 | 4.300 | 4.430 | 4.430 | 4,772,000 |
| Oct 14, 2024 | 4.780 | 4.850 | 4.550 | 4.660 | 4.660 | 5,390,410 |
| Oct 10, 2024 | 4.950 | 5.030 | 4.600 | 4.950 | 4.950 | 8,119,288 |
| Oct 09, 2024 | 5.100 | 5.150 | 4.640 | 4.740 | 4.740 | 11,788,153 |
| Oct 08, 2024 | 6.040 | 6.130 | 4.890 | 5.080 | 5.080 | 24,002,116 |
| Oct 07, 2024 | 5.690 | 6.160 | 5.560 | 6.010 | 6.010 | 16,781,992 |
| Oct 04, 2024 | 5.360 | 5.550 | 5.240 | 5.550 | 5.550 | 2,554,200 |
| Oct 03, 2024 | 5.640 | 5.640 | 5.170 | 5.380 | 5.380 | 3,492,000 |
| Oct 02, 2024 | 5.310 | 5.680 | 5.300 | 5.640 | 5.640 | 6,106,262 |
| Sep 30, 2024 | 4.780 | 5.340 | 4.780 | 5.250 | 5.250 | 11,615,553 |
| Sep 27, 2024 | 4.500 | 4.760 | 4.480 | 4.720 | 4.720 | 9,776,000 |
| Sep 26, 2024 | 4.220 | 4.490 | 4.220 | 4.450 | 4.450 | 2,705,200 |
| Sep 25, 2024 | 4.400 | 4.540 | 4.250 | 4.310 | 4.310 | 2,204,000 |
| Sep 24, 2024 | 4.290 | 4.400 | 4.280 | 4.380 | 4.380 | 3,032,000 |
| Sep 23, 2024 | 4.200 | 4.330 | 4.160 | 4.280 | 4.280 | 3,424,068 |
| Sep 20, 2024 | 4.060 | 4.290 | 4.060 | 4.150 | 4.150 | 2,956,739 |
| Sep 19, 2024 | 3.960 | 4.190 | 3.960 | 4.150 | 4.150 | 4,102,000 |
| Sep 17, 2024 | 4.010 | 4.060 | 3.890 | 3.980 | 3.980 | 538,000 |
| Sep 16, 2024 | 4.120 | 4.180 | 3.980 | 4.120 | 4.120 | 1,012,000 |
| Sep 13, 2024 | 3.750 | 4.220 | 3.740 | 4.220 | 4.220 | 4,354,000 |
| Sep 12, 2024 | 3.700 | 3.850 | 3.700 | 3.840 | 3.840 | 1,906,000 |
| Sep 11, 2024 | 3.740 | 3.850 | 3.700 | 3.810 | 3.810 | 3,474,000 |
| Sep 10, 2024 | 3.790 | 3.880 | 3.610 | 3.670 | 3.670 | 3,840,000 |
| Sep 09, 2024 | 4.000 | 4.000 | 3.670 | 3.830 | 3.830 | 4,904,000 |
| Sep 05, 2024 | 4.110 | 4.220 | 4.050 | 4.090 | 4.090 | 1,948,000 |
| Sep 04, 2024 | 4.130 | 4.170 | 4.080 | 4.130 | 4.130 | 4,126,000 |
| Sep 03, 2024 | 4.180 | 4.190 | 4.060 | 4.130 | 4.130 | 1,584,000 |
| Sep 02, 2024 | 4.230 | 4.320 | 4.070 | 4.160 | 4.160 | 2,859,000 |
| Aug 30, 2024 | 3.970 | 4.420 | 3.970 | 4.370 | 4.370 | 4,095,000 |
| Aug 29, 2024 | 3.850 | 4.170 | 3.730 | 3.950 | 3.950 | 5,692,000 |
| Aug 28, 2024 | 3.650 | 3.860 | 3.580 | 3.780 | 3.780 | 3,638,000 |
| Aug 27, 2024 | 3.700 | 3.700 | 3.520 | 3.650 | 3.650 | 3,272,000 |
| Aug 26, 2024 | 3.620 | 3.730 | 3.530 | 3.580 | 3.580 | 1,742,000 |
| Aug 23, 2024 | 3.670 | 3.700 | 3.520 | 3.580 | 3.580 | 3,146,000 |
| Aug 22, 2024 | 4.280 | 4.280 | 3.490 | 3.670 | 3.670 | 16,395,600 |
| Aug 21, 2024 | 4.450 | 4.450 | 4.240 | 4.260 | 4.260 | 870,067 |
| Aug 20, 2024 | 4.460 | 4.500 | 4.300 | 4.370 | 4.370 | 1,318,000 |
| Aug 19, 2024 | 4.590 | 4.600 | 4.460 | 4.460 | 4.460 | 1,222,000 |
| Aug 16, 2024 | 4.550 | 4.580 | 4.350 | 4.470 | 4.470 | 1,040,000 |
| Aug 15, 2024 | 4.450 | 4.570 | 4.330 | 4.440 | 4.440 | 3,574,000 |
| Aug 14, 2024 | 4.570 | 4.580 | 4.310 | 4.360 | 4.360 | 1,137,437 |
| Aug 13, 2024 | 4.450 | 4.560 | 4.390 | 4.520 | 4.520 | 2,816,000 |
| Aug 12, 2024 | 4.130 | 4.440 | 4.130 | 4.440 | 4.440 | 1,658,000 |
| Aug 09, 2024 | 4.250 | 4.430 | 4.200 | 4.260 | 4.260 | 3,250,000 |
| Aug 08, 2024 | 4.130 | 4.280 | 4.100 | 4.160 | 4.160 | 1,362,000 |
| Aug 07, 2024 | 4.180 | 4.230 | 4.140 | 4.150 | 4.150 | 581,070 |
| Aug 06, 2024 | 4.150 | 4.190 | 4.050 | 4.180 | 4.180 | 2,300,000 |
| Aug 05, 2024 | 4.200 | 4.250 | 3.950 | 3.980 | 3.980 | 1,308,000 |
| Aug 02, 2024 | 4.220 | 4.370 | 4.100 | 4.140 | 4.140 | 1,459,200 |
| Aug 01, 2024 | 4.500 | 4.500 | 4.110 | 4.170 | 4.170 | 1,624,000 |
| Jul 31, 2024 | 4.220 | 4.410 | 4.160 | 4.320 | 4.320 | 4,435,000 |
| Jul 30, 2024 | 4.300 | 4.360 | 4.160 | 4.230 | 4.230 | 1,300,000 |
| Jul 29, 2024 | 4.400 | 4.420 | 4.330 | 4.380 | 4.380 | 362,000 |
| Jul 26, 2024 | 4.410 | 4.450 | 4.360 | 4.420 | 4.420 | 592,000 |
| Jul 25, 2024 | 4.410 | 4.460 | 4.360 | 4.410 | 4.410 | 1,108,000 |
| Jul 24, 2024 | 4.680 | 4.680 | 4.470 | 4.480 | 4.480 | 817,780 |
| Jul 23, 2024 | 4.710 | 4.710 | 4.530 | 4.550 | 4.550 | 774,000 |
| Jul 22, 2024 | 4.620 | 4.650 | 4.550 | 4.630 | 4.630 | 730,024 |
| Jul 19, 2024 | 4.620 | 4.620 | 4.470 | 4.510 | 4.510 | 688,000 |
| Jul 18, 2024 | 4.670 | 4.700 | 4.600 | 4.600 | 4.600 | 1,106,000 |
| Jul 17, 2024 | 4.580 | 4.710 | 4.450 | 4.690 | 4.690 | 2,852,000 |
| Jul 16, 2024 | 4.400 | 4.490 | 4.390 | 4.440 | 4.440 | 1,257,595 |
| Jul 15, 2024 | 4.400 | 4.530 | 4.400 | 4.490 | 4.490 | 1,186,000 |
| Jul 12, 2024 | 4.430 | 4.590 | 4.430 | 4.530 | 4.530 | 954,000 |
| Jul 11, 2024 | 4.390 | 4.540 | 4.340 | 4.520 | 4.520 | 2,235,813 |
| Jul 10, 2024 | 4.390 | 4.460 | 4.320 | 4.390 | 4.390 | 1,372,000 |
| Jul 09, 2024 | 4.200 | 4.370 | 4.200 | 4.340 | 4.340 | 1,410,000 |
| Jul 08, 2024 | 4.320 | 4.350 | 4.270 | 4.330 | 4.330 | 3,038,000 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 4.480 | 4.490 | 4.380 | 4.400 | 4.400 | 662,000 |
| Jul 03, 2024 | 4.370 | 4.430 | 4.360 | 4.400 | 4.400 | 1,366,000 |
| Jul 02, 2024 | 4.320 | 4.420 | 4.320 | 4.370 | 4.370 | 1,970,350 |
| Jun 28, 2024 | 4.350 | 4.410 | 4.270 | 4.310 | 4.310 | 3,270,350 |
| Jun 27, 2024 | 4.430 | 4.440 | 4.250 | 4.350 | 4.350 | 2,881,975 |
| Jun 26, 2024 | 4.570 | 4.610 | 4.430 | 4.430 | 4.430 | 7,327,510 |
| Jun 25, 2024 | 4.590 | 4.590 | 4.380 | 4.450 | 4.450 | 844,000 |
| Jun 24, 2024 | 4.400 | 4.450 | 4.360 | 4.450 | 4.450 | 832,000 |
| Jun 21, 2024 | 4.450 | 4.690 | 4.410 | 4.470 | 4.470 | 2,420,000 |
| Jun 20, 2024 | 4.690 | 4.740 | 4.460 | 4.490 | 4.490 | 3,623,693 |
| Jun 19, 2024 | 4.810 | 4.870 | 4.600 | 4.690 | 4.690 | 6,046,000 |
| Jun 18, 2024 | 5.060 | 5.100 | 4.750 | 4.810 | 4.810 | 3,493,000 |
| Jun 17, 2024 | 5.120 | 5.120 | 5.000 | 5.040 | 5.040 | 893,000 |
| Jun 14, 2024 | 5.200 | 5.200 | 5.060 | 5.140 | 5.140 | 1,610,000 |
| Jun 13, 2024 | 5.150 | 5.290 | 5.130 | 5.190 | 5.190 | 1,248,000 |
| Jun 12, 2024 | 5.080 | 5.180 | 4.990 | 5.080 | 5.080 | 1,894,000 |
| Jun 11, 2024 | 5.140 | 5.140 | 4.950 | 5.070 | 5.070 | 1,026,000 |
| Jun 07, 2024 | 5.170 | 5.230 | 5.050 | 5.100 | 5.100 | 1,120,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.