AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 6.04
+0.17 (2.90%)
Nov 3, 2025, 4:08 PM HKT
AK Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.63 | 6.20 | 5.57 | 5.87 | 5.87 | 4.26% | 17,114,000 |
| Oct 30, 2025 | 5.81 | 5.81 | 5.58 | 5.63 | 5.63 | -2.93% | 5,174,591 |
| Oct 28, 2025 | 5.80 | 5.98 | 5.80 | 5.80 | 5.80 | -0.85% | 3,866,000 |
| Oct 27, 2025 | 5.92 | 6.02 | 5.82 | 5.85 | 5.85 | - | 3,864,000 |
| Oct 26, 2025 | 5.92 | 6.02 | 5.82 | 5.85 | 5.85 | -0.51% | 3,034,000 |
| Oct 24, 2025 | 5.97 | 6.05 | 5.84 | 5.88 | 5.88 | -1.51% | 6,070,000 |
| Oct 23, 2025 | 5.98 | 6.26 | 5.92 | 5.97 | 5.97 | -1.16% | 10,430,099 |
| Oct 22, 2025 | 5.96 | 6.40 | 5.95 | 6.04 | 6.04 | 0.83% | 12,640,000 |
| Oct 21, 2025 | 6.10 | 6.20 | 5.97 | 5.99 | 5.99 | -1.96% | 7,590,000 |
| Oct 20, 2025 | 5.66 | 6.17 | 5.65 | 6.11 | 6.11 | 11.09% | 25,182,142 |
| Oct 17, 2025 | 5.64 | 5.64 | 5.47 | 5.50 | 5.50 | -2.14% | 4,392,000 |
| Oct 16, 2025 | 5.46 | 5.67 | 5.46 | 5.62 | 5.62 | 2.37% | 5,580,214 |
| Oct 15, 2025 | 5.41 | 5.51 | 5.40 | 5.49 | 5.49 | 0.55% | 4,902,000 |
| Oct 14, 2025 | 5.50 | 5.63 | 5.45 | 5.46 | 5.46 | -1.97% | 6,876,000 |
| Oct 13, 2025 | 5.31 | 5.60 | 5.31 | 5.57 | 5.57 | -0.18% | 3,652,000 |
| Oct 10, 2025 | 5.50 | 5.70 | 5.50 | 5.58 | 5.58 | 0.36% | 7,122,688 |
| Oct 9, 2025 | 5.54 | 5.59 | 5.47 | 5.56 | 5.56 | 0.18% | 5,028,054 |
| Oct 8, 2025 | 5.53 | 5.57 | 5.46 | 5.55 | 5.55 | -0.54% | 853,970 |
| Oct 6, 2025 | 5.60 | 5.70 | 5.54 | 5.58 | 5.58 | - | 1,316,000 |
| Oct 3, 2025 | 5.52 | 5.58 | 5.49 | 5.58 | 5.58 | 1.09% | 844,000 |
| Oct 2, 2025 | 5.49 | 5.58 | 5.38 | 5.52 | 5.52 | - | 2,080,715 |
| Sep 30, 2025 | 5.40 | 5.55 | 5.39 | 5.52 | 5.52 | 2.60% | 4,674,000 |
| Sep 29, 2025 | 5.35 | 5.44 | 5.20 | 5.38 | 5.38 | 2.67% | 5,296,000 |
| Sep 26, 2025 | 5.36 | 5.36 | 5.22 | 5.24 | 5.24 | -2.78% | 5,285,000 |
| Sep 25, 2025 | 5.46 | 5.47 | 5.35 | 5.39 | 5.39 | -1.82% | 7,046,000 |
| Sep 24, 2025 | 5.47 | 5.52 | 5.44 | 5.49 | 5.49 | -0.54% | 2,592,200 |
| Sep 23, 2025 | 5.55 | 5.58 | 5.42 | 5.52 | 5.52 | -0.54% | 4,264,000 |
| Sep 22, 2025 | 5.56 | 5.63 | 5.52 | 5.55 | 5.55 | 0.18% | 3,500,000 |
| Sep 19, 2025 | 5.62 | 5.68 | 5.51 | 5.54 | 5.54 | -1.25% | 5,202,256 |
| Sep 18, 2025 | 5.77 | 5.79 | 5.55 | 5.61 | 5.61 | -1.75% | 5,260,200 |
| Sep 17, 2025 | 5.84 | 5.84 | 5.69 | 5.71 | 5.71 | -1.21% | 6,334,000 |
| Sep 16, 2025 | 5.78 | 5.81 | 5.67 | 5.78 | 5.78 | 1.23% | 4,362,000 |
| Sep 15, 2025 | 5.78 | 5.86 | 5.67 | 5.71 | 5.71 | -1.21% | 4,080,000 |
| Sep 12, 2025 | 5.80 | 5.85 | 5.70 | 5.78 | 5.78 | 0.87% | 4,026,000 |
| Sep 11, 2025 | 5.70 | 5.76 | 5.62 | 5.73 | 5.73 | -0.69% | 6,352,000 |
| Sep 10, 2025 | 5.76 | 5.85 | 5.71 | 5.77 | 5.77 | 0.35% | 5,594,150 |
| Sep 9, 2025 | 5.99 | 5.99 | 5.71 | 5.75 | 5.75 | -2.54% | 5,621,850 |
| Sep 8, 2025 | 5.93 | 5.97 | 5.80 | 5.90 | 5.90 | -0.67% | 6,860,000 |
| Sep 5, 2025 | 5.68 | 5.94 | 5.67 | 5.94 | 5.94 | 4.58% | 9,205,223 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.64 | 5.68 | 5.68 | -3.40% | 7,594,575 |
| Sep 3, 2025 | 5.85 | 5.92 | 5.74 | 5.88 | 5.88 | 0.51% | 6,749,000 |
| Sep 2, 2025 | 5.78 | 5.92 | 5.65 | 5.85 | 5.85 | 1.21% | 11,300,000 |
| Sep 1, 2025 | 5.65 | 5.85 | 5.61 | 5.78 | 5.78 | 3.21% | 10,596,000 |
| Aug 29, 2025 | 5.67 | 5.67 | 5.51 | 5.60 | 5.60 | -0.18% | 19,353,043 |
| Aug 28, 2025 | 6.18 | 6.18 | 5.57 | 5.61 | 5.61 | -13.56% | 55,160,000 |
| Aug 27, 2025 | 6.70 | 6.77 | 6.43 | 6.49 | 6.49 | -2.99% | 5,989,447 |
| Aug 26, 2025 | 6.65 | 6.72 | 6.56 | 6.69 | 6.69 | 0.75% | 3,746,000 |
| Aug 25, 2025 | 6.72 | 6.73 | 6.59 | 6.64 | 6.64 | 1.22% | 3,126,000 |
| Aug 22, 2025 | 6.61 | 6.64 | 6.52 | 6.56 | 6.56 | -0.30% | 2,063,910 |
| Aug 21, 2025 | 6.58 | 6.66 | 6.52 | 6.58 | 6.58 | - | 2,776,196 |