Advertisement
U.S. markets open in 3 hours 5 minutes

AK MEDICAL (1789.HK)

HKSE - HKSE Delayed Price. Currency in HKD
5.210+0.010 (+0.19%)
At close: 04:08PM HKT
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20245.2905.3504.9005.2105.2104,590,000
Nov 25, 20245.0205.2205.0205.2005.2004,380,000
Nov 22, 20245.0005.1404.8604.9804.9805,372,000
Nov 21, 20245.0205.0404.9405.0205.0203,148,058
Nov 20, 20245.0305.1404.8805.0505.0506,216,000
Nov 19, 20244.9705.0304.8204.8904.8905,668,000
Nov 18, 20244.9305.0704.8804.9404.9403,578,000
Nov 15, 20244.8805.0604.8804.9204.9203,208,000
Nov 14, 20244.8905.0204.8504.8804.8803,466,000
Nov 13, 20245.0905.1504.8504.9604.9604,954,000
Nov 12, 20245.3805.4805.0505.1305.1304,368,000
Nov 11, 20245.1005.3505.0805.3205.3201,962,000
Nov 08, 20245.2205.3205.1705.2405.2403,816,000
Nov 07, 20244.6105.1704.6105.1505.1506,184,116
Nov 06, 20244.8804.9504.7604.8704.8702,748,000
Nov 05, 20244.7104.8604.6804.8404.8402,626,000
Nov 04, 20244.7604.7604.6504.7004.7003,754,128
Nov 01, 20244.7904.9604.6504.7204.7204,224,000
Oct 31, 20244.8404.8804.7604.7904.7902,490,000
Oct 30, 20244.8804.9304.7604.8404.8401,642,000
Oct 29, 20244.8905.0004.8604.8904.8902,150,000
Oct 28, 20244.8404.9604.8304.8904.8903,360,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...