AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 6.56
-0.30 (-4.37%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 5.70 | 5.75 | 5.47 | 5.55 | 5.55 | -1.94% | 14,535,739 |
| Jul 9, 2025 | 5.86 | 5.97 | 5.63 | 5.66 | 5.66 | -3.25% | 3,774,000 |
| Jul 8, 2025 | 6.08 | 6.08 | 5.83 | 5.85 | 5.85 | -2.01% | 5,978,201 |
| Jul 7, 2025 | 6.00 | 6.11 | 5.96 | 5.97 | 5.97 | -1.32% | 968,000 |
| Jul 4, 2025 | 6.06 | 6.06 | 5.92 | 6.05 | 6.05 | -0.17% | 1,110,000 |
| Jul 3, 2025 | 6.08 | 6.25 | 6.04 | 6.06 | 6.06 | 0.17% | 3,828,000 |
| Jul 2, 2025 | 5.99 | 6.09 | 5.95 | 6.05 | 6.05 | 1.00% | 2,203,300 |
| Jun 30, 2025 | 5.94 | 6.04 | 5.91 | 5.99 | 5.99 | -0.17% | 2,538,000 |
| Jun 27, 2025 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 0.50% | 3,183,000 |
| Jun 26, 2025 | 5.96 | 6.00 | 5.90 | 5.97 | 5.97 | - | 2,986,000 |
| Jun 25, 2025 | 6.05 | 6.05 | 5.86 | 5.97 | 5.97 | -0.17% | 4,594,000 |
| Jun 24, 2025 | 5.92 | 5.98 | 5.87 | 5.98 | 5.98 | 0.67% | 5,358,003 |
| Jun 23, 2025 | 5.93 | 6.02 | 5.85 | 5.94 | 5.94 | - | 3,143,000 |
| Jun 20, 2025 | 5.83 | 5.98 | 5.83 | 5.94 | 5.87 | 0.51% | 6,928,049 |
| Jun 19, 2025 | 6.04 | 6.05 | 5.84 | 5.91 | 5.84 | -2.15% | 3,876,943 |
| Jun 18, 2025 | 6.18 | 6.18 | 5.96 | 6.04 | 5.97 | -2.11% | 3,960,000 |
| Jun 17, 2025 | 6.40 | 6.52 | 6.11 | 6.17 | 6.10 | -2.99% | 6,660,000 |
| Jun 16, 2025 | 6.29 | 6.38 | 6.17 | 6.36 | 6.28 | 2.58% | 3,185,425 |
| Jun 13, 2025 | 6.31 | 6.43 | 6.07 | 6.20 | 6.12 | -1.59% | 8,344,000 |
| Jun 12, 2025 | 6.12 | 6.43 | 6.11 | 6.30 | 6.22 | 1.78% | 11,238,000 |
| Jun 11, 2025 | 6.28 | 6.36 | 6.12 | 6.19 | 6.11 | -1.43% | 4,924,000 |
| Jun 10, 2025 | 6.09 | 6.38 | 5.99 | 6.28 | 6.20 | 3.12% | 8,144,000 |
| Jun 9, 2025 | 5.93 | 6.11 | 5.90 | 6.09 | 6.02 | 1.50% | 7,034,000 |
| Jun 6, 2025 | 5.89 | 6.04 | 5.86 | 6.00 | 5.93 | 1.87% | 3,216,000 |
| Jun 5, 2025 | 5.98 | 6.00 | 5.80 | 5.89 | 5.82 | -1.34% | 3,942,000 |
| Jun 4, 2025 | 5.85 | 5.97 | 5.80 | 5.97 | 5.90 | 1.88% | 2,596,000 |
| Jun 3, 2025 | 5.68 | 5.88 | 5.68 | 5.86 | 5.79 | 3.17% | 3,282,000 |
| Jun 2, 2025 | 5.88 | 5.88 | 5.48 | 5.68 | 5.61 | -4.22% | 1,460,000 |
| May 30, 2025 | 5.77 | 5.95 | 5.72 | 5.93 | 5.86 | 2.77% | 4,364,000 |
| May 29, 2025 | 5.67 | 5.78 | 5.65 | 5.77 | 5.70 | 1.41% | 2,430,000 |
| May 28, 2025 | 5.72 | 5.72 | 5.63 | 5.69 | 5.62 | -1.39% | 1,209,832 |
| May 27, 2025 | 5.53 | 5.82 | 5.53 | 5.77 | 5.70 | 3.04% | 2,734,000 |
| May 26, 2025 | 5.82 | 5.82 | 5.56 | 5.60 | 5.53 | -1.06% | 2,362,000 |
| May 23, 2025 | 5.78 | 5.85 | 5.64 | 5.66 | 5.59 | -2.08% | 2,792,050 |