Advertisement
U.S. Markets closed

AK MEDICAL (1789.HK)

HKSE - HKSE Delayed Price. Currency in HKD
4.800+0.210 (+4.58%)
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20244.5904.8404.5504.8004.8004,534,000
Oct 24, 20244.7004.7504.5804.5904.5901,298,000
Oct 23, 20244.6704.7704.5804.7504.7503,343,285
Oct 22, 20244.6304.7204.5704.6704.6701,890,000
Oct 21, 20244.8604.8604.6504.6504.6502,481,000
Oct 18, 20244.3304.8904.3304.7804.7806,600,000
Oct 17, 20244.3004.6404.3004.4004.4004,823,496
Oct 16, 20244.4404.4604.2604.2904.2904,712,149
Oct 15, 20244.6404.6504.3004.4304.4304,772,000
Oct 14, 20244.7804.8504.5504.6604.6605,390,410
Oct 10, 20244.9505.0304.6004.9504.9508,119,288
Oct 09, 20245.1005.1504.6404.7404.74011,788,153
Oct 08, 20246.0406.1304.8905.0805.08024,002,116
Oct 07, 20245.6906.1605.5606.0106.01016,781,992
Oct 04, 20245.3605.5505.2405.5505.5502,554,200
Oct 03, 20245.6405.6405.1705.3805.3803,492,000
Oct 02, 20245.3105.6805.3005.6405.6406,106,262
Sep 30, 20244.7805.3404.7805.2505.25011,615,553
Sep 27, 20244.5004.7604.4804.7204.7209,776,000
Sep 26, 20244.2204.4904.2204.4504.4502,705,200
Sep 25, 20244.4004.5404.2504.3104.3102,204,000
Sep 24, 20244.2904.4004.2804.3804.3803,032,000
Sep 23, 20244.2004.3304.1604.2804.2803,424,068
Sep 20, 20244.0604.2904.0604.1504.1502,956,739
Sep 19, 20243.9604.1903.9604.1504.1504,102,000
Sep 17, 20244.0104.0603.8903.9803.980538,000
Sep 16, 20244.1204.1803.9804.1204.1201,012,000
Sep 13, 20243.7504.2203.7404.2204.2204,354,000
Sep 12, 20243.7003.8503.7003.8403.8401,906,000
Sep 11, 20243.7403.8503.7003.8103.8103,474,000
Sep 10, 20243.7903.8803.6103.6703.6703,840,000
Sep 09, 20244.0004.0003.6703.8303.8304,904,000
Sep 05, 20244.1104.2204.0504.0904.0901,948,000
Sep 04, 20244.1304.1704.0804.1304.1304,126,000
Sep 03, 20244.1804.1904.0604.1304.1301,584,000
Sep 02, 20244.2304.3204.0704.1604.1602,859,000
Aug 30, 20243.9704.4203.9704.3704.3704,095,000
Aug 29, 20243.8504.1703.7303.9503.9505,692,000
Aug 28, 20243.6503.8603.5803.7803.7803,638,000
Aug 27, 20243.7003.7003.5203.6503.6503,272,000
Aug 26, 20243.6203.7303.5303.5803.5801,742,000
Aug 23, 20243.6703.7003.5203.5803.5803,146,000
Aug 22, 20244.2804.2803.4903.6703.67016,395,600
Aug 21, 20244.4504.4504.2404.2604.260870,067
Aug 20, 20244.4604.5004.3004.3704.3701,318,000
Aug 19, 20244.5904.6004.4604.4604.4601,222,000
Aug 16, 20244.5504.5804.3504.4704.4701,040,000
Aug 15, 20244.4504.5704.3304.4404.4403,574,000
Aug 14, 20244.5704.5804.3104.3604.3601,137,437
Aug 13, 20244.4504.5604.3904.5204.5202,816,000
Aug 12, 20244.1304.4404.1304.4404.4401,658,000
Aug 09, 20244.2504.4304.2004.2604.2603,250,000
Aug 08, 20244.1304.2804.1004.1604.1601,362,000
Aug 07, 20244.1804.2304.1404.1504.150581,070
Aug 06, 20244.1504.1904.0504.1804.1802,300,000
Aug 05, 20244.2004.2503.9503.9803.9801,308,000
Aug 02, 20244.2204.3704.1004.1404.1401,459,200
Aug 01, 20244.5004.5004.1104.1704.1701,624,000
Jul 31, 20244.2204.4104.1604.3204.3204,435,000
Jul 30, 20244.3004.3604.1604.2304.2301,300,000
Jul 29, 20244.4004.4204.3304.3804.380362,000
Jul 26, 20244.4104.4504.3604.4204.420592,000
Jul 25, 20244.4104.4604.3604.4104.4101,108,000
Jul 24, 20244.6804.6804.4704.4804.480817,780
Jul 23, 20244.7104.7104.5304.5504.550774,000
Jul 22, 20244.6204.6504.5504.6304.630730,024
Jul 19, 20244.6204.6204.4704.5104.510688,000
Jul 18, 20244.6704.7004.6004.6004.6001,106,000
Jul 17, 20244.5804.7104.4504.6904.6902,852,000
Jul 16, 20244.4004.4904.3904.4404.4401,257,595
Jul 15, 20244.4004.5304.4004.4904.4901,186,000
Jul 12, 20244.4304.5904.4304.5304.530954,000
Jul 11, 20244.3904.5404.3404.5204.5202,235,813
Jul 10, 20244.3904.4604.3204.3904.3901,372,000
Jul 09, 20244.2004.3704.2004.3404.3401,410,000
Jul 08, 20244.3204.3504.2704.3304.3303,038,000
Jul 05, 2024------
Jul 04, 20244.4804.4904.3804.4004.400662,000
Jul 03, 20244.3704.4304.3604.4004.4001,366,000
Jul 02, 20244.3204.4204.3204.3704.3701,970,350
Jun 28, 20244.3504.4104.2704.3104.3103,270,350
Jun 27, 20244.4304.4404.2504.3504.3502,881,975
Jun 26, 20244.5704.6104.4304.4304.4307,327,510
Jun 25, 20244.5904.5904.3804.4504.450844,000
Jun 24, 20244.4004.4504.3604.4504.450832,000
Jun 21, 20244.4504.6904.4104.4704.4702,420,000
Jun 20, 20244.6904.7404.4604.4904.4903,623,693
Jun 19, 20244.8104.8704.6004.6904.6906,046,000
Jun 18, 20245.0605.1004.7504.8104.8103,493,000
Jun 17, 20245.1205.1205.0005.0405.040893,000
Jun 14, 20245.2005.2005.0605.1405.1401,610,000
Jun 13, 20245.1505.2905.1305.1905.1901,248,000
Jun 12, 20245.0805.1804.9905.0805.0801,894,000
Jun 11, 20245.1405.1404.9505.0705.0701,026,000
Jun 07, 20245.1705.2305.0505.1005.1001,120,000
Jun 06, 20245.2105.2405.1005.1105.110644,361
Jun 05, 20245.2405.2905.1305.1605.160694,000
Jun 04, 20245.1005.2805.1005.2205.2201,398,000
Jun 03, 20245.0605.1005.0005.0905.0901,292,000
May 31, 20245.1905.2004.9705.0105.0103,490,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...