HKSE - Delayed Quote HKD
AK MEDICAL (1789.HK)
At close: October 25 at 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 5.100 | 5.150 | 4.640 | 4.740 | 4.740 | 11,788,153 |
| Oct 8, 2024 | 6.040 | 6.130 | 4.890 | 5.080 | 5.080 | 24,002,116 |
| Oct 7, 2024 | 5.690 | 6.160 | 5.560 | 6.010 | 6.010 | 16,781,992 |
| Oct 4, 2024 | 5.360 | 5.550 | 5.240 | 5.550 | 5.550 | 2,554,200 |
| Oct 3, 2024 | 5.640 | 5.640 | 5.170 | 5.380 | 5.380 | 3,492,000 |
| Oct 2, 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 9, 2024 | 4.000 | 4.000 | 3.670 | 3.830 | 3.830 | 4,904,000 |
| Sep 5, 2024 | 4.110 | 4.220 | 4.050 | 4.090 | 4.090 | 1,948,000 |
| Sep 4, 2024 | 4.130 | 4.170 | 4.080 | 4.130 | 4.130 | 4,126,000 |
| Sep 3, 2024 | 4.180 | 4.190 | 4.060 | 4.130 | 4.130 | 1,584,000 |
| Sep 2, 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 9, 2024 | 4.250 | 4.430 | 4.200 | 4.260 | 4.260 | 3,250,000 |
| Aug 8, 2024 | 4.130 | 4.280 | 4.100 | 4.160 | 4.160 | 1,362,000 |
| Aug 7, 2024 | 4.180 | 4.230 | 4.140 | 4.150 | 4.150 | 581,070 |
| Aug 6, 2024 | 4.150 | 4.190 | 4.050 | 4.180 | 4.180 | 2,300,000 |
| Aug 5, 2024 | 4.200 | 4.250 | 3.950 | 3.980 | 3.980 | 1,308,000 |
| Aug 2, 2024 | 4.220 | 4.370 | 4.100 | 4.140 | 4.140 | 1,459,200 |
| Aug 1, 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 9, 2024 | 4.200 | 4.370 | 4.200 | 4.340 | 4.340 | 1,410,000 |
| Jul 8, 2024 | 4.320 | 4.350 | 4.270 | 4.330 | 4.330 | 3,038,000 |
| Jul 4, 2024 | 4.480 | 4.490 | 4.380 | 4.400 | 4.400 | 662,000 |
| Jul 3, 2024 | 4.370 | 4.430 | 4.360 | 4.400 | 4.400 | 1,366,000 |
| Jul 2, 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 | 0.045 Dividend | |||||
| 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 | 4.425 | 2,420,000 |
| Jun 20, 2024 | 4.690 | 4.740 | 4.460 | 4.490 | 4.445 | 3,623,693 |
| Jun 19, 2024 | 4.810 | 4.870 | 4.600 | 4.690 | 4.643 | 6,046,000 |
| Jun 18, 2024 | 5.060 | 5.100 | 4.750 | 4.810 | 4.762 | 3,493,000 |
| Jun 17, 2024 | 5.120 | 5.120 | 5.000 | 5.040 | 4.989 | 893,000 |
| Jun 14, 2024 | 5.200 | 5.200 | 5.060 | 5.140 | 5.088 | 1,610,000 |
| Jun 13, 2024 | 5.150 | 5.290 | 5.130 | 5.190 | 5.138 | 1,248,000 |
| Jun 12, 2024 | 5.080 | 5.180 | 4.990 | 5.080 | 5.029 | 1,894,000 |
| Jun 11, 2024 | 5.140 | 5.140 | 4.950 | 5.070 | 5.019 | 1,026,000 |
| Jun 7, 2024 | 5.170 | 5.230 | 5.050 | 5.100 | 5.049 | 1,120,000 |
| Jun 6, 2024 | 5.210 | 5.240 | 5.100 | 5.110 | 5.059 | 644,361 |
| Jun 5, 2024 | 5.240 | 5.290 | 5.130 | 5.160 | 5.108 | 694,000 |
| Jun 4, 2024 | 5.100 | 5.280 | 5.100 | 5.220 | 5.167 | 1,398,000 |
| Jun 3, 2024 | 5.060 | 5.100 | 5.000 | 5.090 | 5.039 | 1,292,000 |
| May 31, 2024 | 5.190 | 5.200 | 4.970 | 5.010 | 4.960 | 3,490,000 |
| May 30, 2024 | 5.050 | 5.160 | 4.990 | 5.010 | 4.960 | 1,720,000 |
| May 29, 2024 | 5.310 | 5.310 | 5.000 | 5.050 | 4.999 | 4,144,000 |
| May 28, 2024 | 5.400 | 5.560 | 5.280 | 5.290 | 5.237 | 3,499,400 |
| May 27, 2024 | 5.440 | 5.490 | 5.320 | 5.410 | 5.356 | 3,086,000 |
| May 24, 2024 | 5.400 | 5.450 | 5.310 | 5.430 | 5.375 | 2,199,192 |
| May 23, 2024 | 5.820 | 5.820 | 5.370 | 5.430 | 5.375 | 6,108,068 |
| May 22, 2024 | 6.070 | 6.260 | 5.730 | 5.860 | 5.801 | 7,058,000 |
| May 21, 2024 | 5.830 | 6.460 | 5.780 | 6.000 | 5.940 | 14,436,000 |
| May 20, 2024 | 5.630 | 6.020 | 5.630 | 5.830 | 5.771 | 4,512,000 |
| May 17, 2024 | 5.600 | 5.880 | 5.600 | 5.690 | 5.633 | 3,792,000 |
| May 16, 2024 | 5.650 | 5.780 | 5.540 | 5.610 | 5.554 | 4,734,000 |
| May 14, 2024 | 5.800 | 5.800 | 5.570 | 5.640 | 5.583 | 2,696,000 |
| May 13, 2024 | 5.650 | 6.000 | 5.540 | 5.600 | 5.544 | 6,770,000 |
| May 10, 2024 | 5.510 | 5.670 | 5.400 | 5.530 | 5.474 | 3,804,000 |
| May 9, 2024 | 5.280 | 5.690 | 5.250 | 5.640 | 5.583 | 2,674,000 |
| May 8, 2024 | 5.580 | 5.720 | 5.360 | 5.430 | 5.375 | 4,804,088 |
| May 7, 2024 | 5.950 | 6.020 | 5.600 | 5.630 | 5.573 | 4,660,000 |
| May 6, 2024 | 6.100 | 6.300 | 5.990 | 6.120 | 6.058 | 9,420,000 |
| May 3, 2024 | 6.180 | 6.400 | 6.040 | 6.050 | 5.989 | 1,472,000 |
| May 2, 2024 | 5.950 | 6.200 | 5.740 | 6.180 | 6.118 | 3,115,843 |
| Apr 30, 2024 | 5.720 | 5.880 | 5.680 | 5.880 | 5.821 | 2,202,000 |
| Apr 29, 2024 | 5.820 | 5.940 | 5.720 | 5.830 | 5.771 | 2,376,000 |
| Apr 26, 2024 | 5.410 | 5.820 | 5.410 | 5.770 | 5.712 | 1,852,000 |
| Apr 25, 2024 | 5.370 | 5.660 | 5.370 | 5.540 | 5.484 | 2,587,100 |
| Apr 24, 2024 | 5.290 | 5.580 | 5.200 | 5.550 | 5.494 | 3,669,000 |
| Apr 23, 2024 | 5.000 | 5.300 | 4.980 | 5.200 | 5.148 | 3,821,000 |
| Apr 22, 2024 | 4.760 | 5.040 | 4.640 | 5.000 | 4.950 | 2,074,300 |
| Apr 19, 2024 | 5.170 | 5.140 | 4.590 | 4.810 | 4.762 | 14,658,000 |
| Apr 18, 2024 | 5.010 | 5.220 | 4.960 | 5.170 | 5.118 | 2,035,400 |
| Apr 17, 2024 | 5.060 | 5.220 | 5.050 | 5.130 | 5.078 | 1,612,664 |
| Apr 16, 2024 | 5.200 | 5.230 | 5.050 | 5.140 | 5.088 | 2,178,000 |
| Apr 15, 2024 | 5.210 | 5.440 | 5.160 | 5.310 | 5.257 | 1,462,000 |
| Apr 12, 2024 | 5.320 | 5.390 | 5.240 | 5.330 | 5.276 | 1,342,000 |
| Apr 11, 2024 | 5.280 | 5.460 | 5.270 | 5.350 | 5.296 | 1,036,000 |
| Apr 10, 2024 | 5.400 | 5.430 | 5.240 | 5.280 | 5.227 | 1,480,000 |
| Apr 9, 2024 | 4.990 | 5.430 | 4.990 | 5.410 | 5.356 | 5,966,000 |
| Apr 8, 2024 | 5.000 | 5.140 | 4.930 | 5.000 | 4.950 | 1,494,000 |
| Apr 5, 2024 | 4.980 | 5.100 | 4.810 | 4.830 | 4.781 | 1,268,776 |
| Apr 3, 2024 | 5.260 | 5.390 | 5.070 | 5.120 | 5.068 | 4,192,000 |
| Apr 2, 2024 | 4.920 | 5.330 | 4.930 | 5.320 | 5.266 | 7,831,000 |
| Mar 28, 2024 | 4.870 | 4.930 | 4.730 | 4.920 | 4.870 | 3,214,000 |
| Mar 27, 2024 | 4.520 | 4.880 | 4.470 | 4.870 | 4.821 | 3,562,000 |
| Mar 26, 2024 | 4.750 | 4.810 | 4.550 | 4.600 | 4.554 | 1,667,000 |
| Mar 25, 2024 | 4.700 | 4.750 | 4.670 | 4.700 | 4.653 | 2,881,000 |
| Mar 22, 2024 | 5.230 | 5.230 | 4.780 | 4.870 | 4.821 | 2,984,000 |
| Mar 21, 2024 | 5.200 | 5.260 | 5.160 | 5.220 | 5.167 | 1,432,000 |
| Mar 20, 2024 | 5.170 | 5.220 | 5.090 | 5.210 | 5.158 | 1,122,336 |
| Mar 19, 2024 | 5.280 | 5.280 | 5.110 | 5.130 | 5.078 | 940,000 |
| Mar 18, 2024 | 5.100 | 5.330 | 5.100 | 5.270 | 5.217 | 1,220,000 |
| Mar 15, 2024 | 5.270 | 5.370 | 5.150 | 5.210 | 5.158 | 2,210,000 |
| Mar 14, 2024 | 5.420 | 5.500 | 5.200 | 5.270 | 5.217 | 1,864,000 |
| Mar 13, 2024 | 5.250 | 5.440 | 5.180 | 5.420 | 5.365 | 2,454,000 |
| Mar 12, 2024 | 5.150 | 5.330 | 5.100 | 5.230 | 5.177 | 3,005,400 |
| Mar 11, 2024 | 4.920 | 5.130 | 4.830 | 5.130 | 5.078 | 1,094,000 |
| Mar 8, 2024 | 4.830 | 4.990 | 4.830 | 4.950 | 4.900 | 1,166,000 |
| Mar 7, 2024 | 4.830 | 4.980 | 4.800 | 4.900 | 4.851 | 2,044,000 |
| Mar 6, 2024 | 5.000 | 5.000 | 4.780 | 4.890 | 4.841 | 3,012,000 |
| Mar 5, 2024 | 5.170 | 5.170 | 4.860 | 4.880 | 4.831 | 2,009,336 |
| Mar 4, 2024 | 5.220 | 5.270 | 5.100 | 5.170 | 5.118 | 1,370,000 |
| Mar 1, 2024 | 5.080 | 5.200 | 4.970 | 5.160 | 5.108 | 1,584,000 |
| Feb 29, 2024 | 5.160 | 5.270 | 5.070 | 5.080 | 5.029 | 3,590,000 |
| Feb 28, 2024 | 5.220 | 5.350 | 4.960 | 5.040 | 4.989 | 6,906,100 |
| Feb 27, 2024 | 4.970 | 5.310 | 4.910 | 5.230 | 5.177 | 4,337,300 |
| Feb 26, 2024 | 4.750 | 5.060 | 4.750 | 4.970 | 4.920 | 4,538,000 |
| Feb 23, 2024 | 5.020 | 5.040 | 4.790 | 4.920 | 4.870 | 3,602,497 |
| Feb 22, 2024 | 5.150 | 5.150 | 4.950 | 5.010 | 4.960 | 1,852,000 |
| Feb 21, 2024 | 5.060 | 5.190 | 5.020 | 5.050 | 4.999 | 3,260,000 |
| Feb 20, 2024 | 4.980 | 5.160 | 4.950 | 5.060 | 5.009 | 2,312,000 |
| Feb 19, 2024 | 5.150 | 5.150 | 4.900 | 4.950 | 4.900 | 2,430,500 |
| Feb 16, 2024 | 4.850 | 5.130 | 4.810 | 5.110 | 5.059 | 796,000 |
| Feb 15, 2024 | 4.750 | 4.820 | 4.630 | 4.810 | 4.762 | 478,000 |
| Feb 14, 2024 | 4.800 | 4.800 | 4.600 | 4.750 | 4.702 | 658,000 |
| Feb 9, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 4.771 | - |
| Feb 8, 2024 | 5.010 | 5.050 | 4.910 | 4.980 | 4.930 | 1,606,000 |
| Feb 7, 2024 | 4.850 | 5.160 | 4.820 | 5.010 | 4.960 | 4,608,000 |
| Feb 6, 2024 | 4.480 | 4.930 | 4.220 | 4.840 | 4.791 | 6,607,876 |
| Feb 5, 2024 | 4.470 | 4.520 | 4.220 | 4.460 | 4.415 | 3,760,000 |
| Feb 2, 2024 | 4.780 | 4.830 | 4.360 | 4.480 | 4.435 | 4,352,000 |
| Feb 1, 2024 | 4.580 | 4.730 | 4.550 | 4.580 | 4.534 | 5,007,462 |
| Jan 31, 2024 | 4.830 | 4.830 | 4.480 | 4.580 | 4.534 | 7,628,000 |
| Jan 30, 2024 | 4.950 | 5.000 | 4.680 | 4.830 | 4.781 | 7,601,013 |
| Jan 29, 2024 | 4.780 | 4.970 | 4.720 | 4.810 | 4.762 | 7,233,724 |
| Jan 26, 2024 | 4.870 | 4.870 | 4.560 | 4.790 | 4.742 | 6,718,000 |
| Jan 25, 2024 | 4.590 | 4.780 | 4.420 | 4.780 | 4.732 | 9,284,000 |
| Jan 24, 2024 | 4.500 | 4.500 | 4.220 | 4.480 | 4.435 | 6,490,000 |
| Jan 23, 2024 | 4.050 | 4.650 | 3.890 | 4.360 | 4.316 | 15,132,000 |
| Jan 22, 2024 | 4.510 | 4.540 | 3.990 | 4.050 | 4.009 | 18,248,769 |
| Jan 19, 2024 | 4.980 | 4.970 | 4.440 | 4.550 | 4.504 | 9,231,497 |
| Jan 18, 2024 | 4.990 | 4.990 | 4.800 | 4.830 | 4.781 | 4,258,000 |
| Jan 17, 2024 | 5.300 | 5.310 | 4.700 | 4.860 | 4.811 | 13,105,300 |
| Jan 16, 2024 | 5.530 | 5.620 | 5.300 | 5.360 | 5.306 | 5,076,000 |
| Jan 15, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5.563 | - |
| Jan 12, 2024 | 5.720 | 5.810 | 5.560 | 5.630 | 5.573 | 1,482,000 |
| Jan 11, 2024 | 5.610 | 5.700 | 5.510 | 5.660 | 5.603 | 3,116,000 |
| Jan 10, 2024 | 5.600 | 5.620 | 5.500 | 5.600 | 5.544 | 2,399,331 |
| Jan 9, 2024 | 5.760 | 5.760 | 5.510 | 5.560 | 5.504 | 3,826,000 |
| Jan 8, 2024 | 5.810 | 5.860 | 5.590 | 5.620 | 5.563 | 3,238,040 |
| Jan 5, 2024 | 5.900 | 5.900 | 5.710 | 5.830 | 5.771 | 2,322,968 |
| Jan 4, 2024 | 5.970 | 6.040 | 5.760 | 5.790 | 5.732 | 4,208,000 |
| Jan 3, 2024 | 6.220 | 6.120 | 5.970 | 6.060 | 5.999 | 3,432,000 |
| Jan 2, 2024 | 6.300 | 6.350 | 6.180 | 6.220 | 6.157 | 1,474,000 |
| Dec 29, 2023 | 6.210 | 6.370 | 6.200 | 6.260 | 6.197 | 2,708,000 |
| Dec 28, 2023 | 6.100 | 6.340 | 6.100 | 6.290 | 6.227 | 1,788,000 |
| Dec 27, 2023 | 6.000 | 6.240 | 5.990 | 6.090 | 6.029 | 1,576,000 |
| Dec 22, 2023 | 6.020 | 6.150 | 5.950 | 6.100 | 6.039 | 2,401,200 |
| Dec 21, 2023 | 6.060 | 6.160 | 5.900 | 6.070 | 6.009 | 4,270,000 |
| Dec 20, 2023 | 6.280 | 6.280 | 6.010 | 6.060 | 5.999 | 2,153,308 |
| Dec 19, 2023 | 6.290 | 6.290 | 6.010 | 6.110 | 6.048 | 4,938,594 |
| Dec 18, 2023 | 6.410 | 6.460 | 6.150 | 6.250 | 6.187 | 2,604,741 |
| Dec 15, 2023 | 6.610 | 6.630 | 6.140 | 6.290 | 6.227 | 4,918,494 |
| Dec 14, 2023 | 6.520 | 6.800 | 6.500 | 6.580 | 6.514 | 2,467,247 |
| Dec 13, 2023 | 6.670 | 6.700 | 6.500 | 6.580 | 6.514 | 2,324,494 |
| Dec 12, 2023 | 6.710 | 6.710 | 6.540 | 6.650 | 6.583 | 1,748,494 |
| Dec 11, 2023 | 6.630 | 6.700 | 6.490 | 6.670 | 6.603 | 1,507,600 |
| Dec 8, 2023 | 6.520 | 6.850 | 6.510 | 6.660 | 6.593 | 3,094,000 |
| Dec 7, 2023 | 7.050 | 7.050 | 6.480 | 6.750 | 6.682 | 5,159,014 |
| Dec 6, 2023 | 6.970 | 7.060 | 6.820 | 6.880 | 6.811 | 4,757,600 |
| Dec 5, 2023 | 6.720 | 7.010 | 6.720 | 7.010 | 6.939 | 4,048,000 |
| Dec 4, 2023 | 6.910 | 7.110 | 6.780 | 6.970 | 6.900 | 3,710,000 |
| Dec 1, 2023 | 7.080 | 7.130 | 6.850 | 7.000 | 6.930 | 3,274,594 |
| Nov 30, 2023 | 6.920 | 7.150 | 6.830 | 7.040 | 6.969 | 4,104,151 |
| Nov 29, 2023 | 6.900 | 7.130 | 6.850 | 6.980 | 6.910 | 2,614,000 |
| Nov 28, 2023 | 6.760 | 7.140 | 6.640 | 7.000 | 6.930 | 3,386,000 |
| Nov 27, 2023 | 6.640 | 6.800 | 6.600 | 6.730 | 6.662 | 3,692,000 |
| Nov 24, 2023 | 6.770 | 6.840 | 6.570 | 6.770 | 6.702 | 3,954,000 |
| Nov 23, 2023 | 6.460 | 6.720 | 6.400 | 6.700 | 6.633 | 3,278,000 |
| Nov 22, 2023 | 6.800 | 6.800 | 6.490 | 6.550 | 6.484 | 3,850,000 |
| Nov 21, 2023 | 6.800 | 6.900 | 6.520 | 6.660 | 6.593 | 4,444,000 |
| Nov 20, 2023 | 7.000 | 7.290 | 6.060 | 6.700 | 6.633 | 22,217,100 |
| Nov 17, 2023 | 7.550 | 7.720 | 6.920 | 7.190 | 7.118 | 11,706,285 |
| Nov 16, 2023 | 7.470 | 7.680 | 7.310 | 7.670 | 7.593 | 4,660,000 |
| Nov 15, 2023 | 7.650 | 7.900 | 7.210 | 7.410 | 7.335 | 7,120,000 |
| Nov 14, 2023 | 7.620 | 7.650 | 7.350 | 7.520 | 7.444 | 3,209,000 |
| Nov 13, 2023 | 7.320 | 7.670 | 7.320 | 7.610 | 7.533 | 3,583,000 |
| Nov 10, 2023 | 7.240 | 7.580 | 7.110 | 7.450 | 7.375 | 4,256,000 |
| Nov 9, 2023 | 7.440 | 7.540 | 7.290 | 7.360 | 7.286 | 1,342,000 |
| Nov 8, 2023 | 7.290 | 7.690 | 7.290 | 7.400 | 7.326 | 5,058,000 |
| Nov 7, 2023 | 7.720 | 7.720 | 7.200 | 7.420 | 7.345 | 4,222,066 |
| Nov 6, 2023 | 7.380 | 7.750 | 7.380 | 7.680 | 7.603 | 6,842,000 |
| Nov 3, 2023 | 7.790 | 7.800 | 7.310 | 7.330 | 7.256 | 4,546,000 |
| Nov 2, 2023 | 7.700 | 7.990 | 7.570 | 7.790 | 7.712 | 2,304,315 |
| Nov 1, 2023 | 7.600 | 7.790 | 7.490 | 7.650 | 7.573 | 2,020,000 |
| Oct 31, 2023 | 7.920 | 7.980 | 7.540 | 7.600 | 7.523 | 3,550,000 |
| Oct 30, 2023 | 7.410 | 7.980 | 7.380 | 7.920 | 7.840 | 4,947,000 |
| Oct 27, 2023 | 7.230 | 7.520 | 7.050 | 7.410 | 7.335 | 3,776,500 |
| Oct 26, 2023 | 7.110 | 7.450 | 7.100 | 7.230 | 7.157 | 3,058,000 |
| Oct 25, 2023 | 7.150 | 7.400 | 7.100 | 7.200 | 7.128 | 6,061,516 |
Related Tickers
2190.HK ZYLOXTB-B
12.100
+1.68%
1858.HK CHUNLI MEDICAL
8.210
+3.01%
LFTSF LifeTech Scientific Corporation
0.2335
0.00%
2235.HK MICROTECH MED-B
4.410
0.00%
2291.HK SCIENTECH
17.280
-2.81%
2252.HK MEDBOT-B
9.510
+5.20%
DIGN.ST Dignitana AB (publ)
1.5900
0.00%
9996.HK PEIJIA-B
4.130
+0.24%
0853.HK MICROPORT
7.080
+6.47%
1302.HK LIFETECH SCI
1.520
+13.43%