AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 5.61
-0.10 (-1.75%)
Sep 18, 2025, 4:08 PM HKT
AK Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.77 | 5.79 | 5.55 | 5.58 | 5.58 | -2.28% | 4,372,000 |
| 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 |
| Aug 20, 2025 | 6.80 | 6.80 | 6.51 | 6.58 | 6.58 | -2.66% | 5,224,200 |
| Aug 19, 2025 | 6.98 | 7.01 | 6.68 | 6.76 | 6.76 | -1.74% | 5,436,000 |
| Aug 18, 2025 | 6.94 | 6.98 | 6.81 | 6.88 | 6.88 | -0.15% | 6,199,000 |
| Aug 15, 2025 | 6.82 | 6.96 | 6.78 | 6.89 | 6.89 | 0.44% | 5,954,000 |
| Aug 14, 2025 | 7.05 | 7.10 | 6.76 | 6.86 | 6.86 | -1.58% | 4,704,000 |
| Aug 13, 2025 | 6.76 | 7.05 | 6.69 | 6.97 | 6.97 | 5.13% | 8,862,000 |
| Aug 12, 2025 | 6.80 | 6.80 | 6.59 | 6.63 | 6.63 | -2.07% | 4,705,670 |
| Aug 11, 2025 | 6.53 | 6.79 | 6.53 | 6.77 | 6.77 | 0.74% | 5,458,000 |
| Aug 8, 2025 | 6.78 | 6.81 | 6.57 | 6.72 | 6.72 | -0.59% | 5,740,000 |
| Aug 7, 2025 | 6.92 | 7.12 | 6.70 | 6.76 | 6.76 | -1.89% | 9,229,188 |
| Aug 6, 2025 | 6.90 | 6.97 | 6.73 | 6.89 | 6.89 | 0.15% | 3,365,278 |
| Aug 5, 2025 | 6.85 | 6.99 | 6.74 | 6.88 | 6.88 | 0.88% | 3,992,000 |
| Aug 4, 2025 | 6.56 | 6.84 | 6.45 | 6.82 | 6.82 | 3.96% | 6,804,000 |
| Aug 1, 2025 | 6.93 | 6.95 | 6.54 | 6.56 | 6.56 | -4.37% | 6,642,000 |
| Jul 31, 2025 | 6.92 | 7.13 | 6.77 | 6.86 | 6.86 | -1.72% | 14,555,000 |
| Jul 30, 2025 | 6.99 | 7.24 | 6.79 | 6.98 | 6.98 | -0.99% | 12,514,000 |
| Jul 29, 2025 | 6.88 | 7.05 | 6.59 | 7.05 | 7.05 | 3.83% | 14,430,000 |
| Jul 28, 2025 | 6.76 | 6.81 | 6.54 | 6.79 | 6.79 | 1.04% | 7,951,000 |
| Jul 25, 2025 | 6.33 | 6.93 | 6.33 | 6.72 | 6.72 | 8.74% | 40,712,213 |
| Jul 24, 2025 | 5.94 | 6.28 | 5.82 | 6.18 | 6.18 | 5.28% | 8,730,000 |
| Jul 23, 2025 | 5.76 | 5.89 | 5.76 | 5.87 | 5.87 | 1.38% | 4,302,000 |
| Jul 22, 2025 | 5.85 | 5.90 | 5.73 | 5.79 | 5.79 | -1.86% | 5,066,093 |
| Jul 21, 2025 | 5.88 | 5.96 | 5.82 | 5.90 | 5.90 | -0.17% | 5,004,000 |
| Jul 18, 2025 | 5.95 | 5.96 | 5.77 | 5.91 | 5.91 | -1.01% | 7,020,000 |
| Jul 17, 2025 | 5.78 | 5.97 | 5.70 | 5.97 | 5.97 | 4.37% | 7,002,432 |
| Jul 16, 2025 | 5.75 | 5.82 | 5.63 | 5.72 | 5.72 | 2.69% | 7,834,000 |
| Jul 15, 2025 | 5.62 | 5.66 | 5.47 | 5.57 | 5.57 | -0.89% | 7,106,000 |
| Jul 14, 2025 | 5.67 | 5.68 | 5.52 | 5.62 | 5.62 | 0.36% | 7,172,000 |
| Jul 11, 2025 | 5.57 | 5.68 | 5.50 | 5.60 | 5.60 | 0.90% | 7,545,977 |