AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 5.85
0.00 (0.00%)
May 29, 2026, 4:08 PM HKT
AK Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.86 | 6.07 | 5.80 | 5.85 | 5.85 | - | 8,128,445 |
| May 28, 2026 | 6.08 | 6.10 | 5.77 | 5.85 | 5.85 | -3.47% | 5,350,191 |
| May 27, 2026 | 6.11 | 6.24 | 5.98 | 6.06 | 6.06 | -0.16% | 5,530,763 |
| May 26, 2026 | 5.99 | 6.15 | 5.85 | 6.07 | 6.07 | 1.34% | 7,252,000 |
| May 22, 2026 | 6.19 | 6.19 | 5.92 | 5.99 | 5.99 | -1.96% | 4,102,065 |
| May 21, 2026 | 6.06 | 6.24 | 6.06 | 6.11 | 6.11 | 0.66% | 3,070,000 |
| May 20, 2026 | 6.09 | 6.11 | 5.89 | 6.07 | 6.07 | 0.33% | 4,512,000 |
| May 19, 2026 | 6.21 | 6.25 | 5.96 | 6.05 | 6.05 | -1.79% | 3,708,000 |
| May 18, 2026 | 6.23 | 6.28 | 6.09 | 6.16 | 6.16 | -1.91% | 4,557,000 |
| May 15, 2026 | 6.36 | 6.53 | 6.20 | 6.28 | 6.28 | -2.94% | 5,190,000 |
| May 14, 2026 | 6.34 | 6.52 | 6.24 | 6.47 | 6.47 | 2.70% | 4,672,000 |
| May 13, 2026 | 6.32 | 6.32 | 6.15 | 6.30 | 6.30 | -0.16% | 3,394,000 |
| May 12, 2026 | 6.50 | 6.50 | 6.21 | 6.31 | 6.31 | 0.32% | 2,224,000 |
| May 11, 2026 | 6.18 | 6.45 | 6.18 | 6.29 | 6.29 | -0.63% | 5,306,000 |
| May 8, 2026 | 6.35 | 6.35 | 6.22 | 6.33 | 6.33 | - | 2,358,063 |
| May 7, 2026 | 6.23 | 6.33 | 6.13 | 6.33 | 6.33 | 1.61% | 4,786,000 |
| May 6, 2026 | 6.54 | 6.54 | 6.14 | 6.23 | 6.23 | -0.64% | 4,310,000 |
| May 5, 2026 | 6.20 | 6.28 | 6.13 | 6.27 | 6.27 | -0.32% | 984,000 |
| May 4, 2026 | 6.58 | 6.58 | 6.18 | 6.29 | 6.29 | -0.16% | 1,168,000 |
| Apr 30, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -3.37% | 3,662,000 |
| Apr 29, 2026 | 6.60 | 6.71 | 6.42 | 6.52 | 6.52 | -2.83% | 4,554,000 |
| Apr 28, 2026 | 6.77 | 6.86 | 6.63 | 6.71 | 6.71 | -1.90% | 2,886,000 |
| Apr 27, 2026 | 6.85 | 7.00 | 6.75 | 6.84 | 6.84 | - | 3,410,000 |
| Apr 24, 2026 | 6.98 | 6.99 | 6.77 | 6.84 | 6.84 | -0.29% | 2,002,264 |
| Apr 23, 2026 | 6.75 | 6.89 | 6.70 | 6.86 | 6.86 | -0.44% | 3,256,000 |
| Apr 22, 2026 | 6.68 | 6.93 | 6.54 | 6.89 | 6.89 | 4.71% | 5,226,000 |
| Apr 21, 2026 | 6.80 | 6.84 | 6.50 | 6.58 | 6.58 | -1.50% | 10,384,000 |
| Apr 20, 2026 | 6.86 | 7.04 | 6.64 | 6.68 | 6.68 | -3.88% | 5,511,000 |
| Apr 17, 2026 | 7.00 | 7.02 | 6.89 | 6.95 | 6.95 | -0.71% | 2,306,000 |
| Apr 16, 2026 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | -0.43% | 3,038,000 |
| Apr 15, 2026 | 7.08 | 7.14 | 6.91 | 7.03 | 7.03 | 0.43% | 1,858,000 |
| Apr 14, 2026 | 7.01 | 7.06 | 6.90 | 7.00 | 7.00 | -0.43% | 3,562,000 |
| Apr 13, 2026 | 7.12 | 7.15 | 6.87 | 7.03 | 7.03 | -1.26% | 6,202,000 |
| Apr 10, 2026 | 6.99 | 7.14 | 6.96 | 7.12 | 7.12 | 1.71% | 5,602,000 |
| Apr 9, 2026 | 7.02 | 7.13 | 6.94 | 7.00 | 7.00 | -0.28% | 7,368,000 |
| Apr 8, 2026 | 6.45 | 7.05 | 6.45 | 7.02 | 7.02 | 9.18% | 21,937,070 |
| Apr 2, 2026 | 6.29 | 6.57 | 6.29 | 6.43 | 6.43 | 1.42% | 5,012,000 |
| Apr 1, 2026 | 6.30 | 6.36 | 6.13 | 6.34 | 6.34 | 2.59% | 5,826,000 |
| Mar 31, 2026 | 6.16 | 6.29 | 6.13 | 6.18 | 6.18 | - | 2,428,148 |
| Mar 30, 2026 | 6.10 | 6.30 | 6.00 | 6.18 | 6.18 | -1.44% | 4,468,000 |
| Mar 27, 2026 | 5.90 | 6.32 | 5.88 | 6.27 | 6.27 | 7.92% | 10,344,910 |
| Mar 26, 2026 | 5.87 | 6.14 | 5.80 | 5.81 | 5.81 | -0.85% | 6,808,000 |
| Mar 25, 2026 | 5.68 | 5.89 | 5.68 | 5.86 | 5.86 | 2.63% | 3,680,000 |
| Mar 24, 2026 | 5.61 | 5.75 | 5.47 | 5.71 | 5.71 | 2.33% | 2,828,000 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.49 | 5.58 | 5.58 | -3.29% | 4,610,000 |
| Mar 20, 2026 | 5.75 | 5.87 | 5.72 | 5.77 | 5.77 | -0.69% | 2,320,000 |
| Mar 19, 2026 | 5.90 | 5.90 | 5.73 | 5.81 | 5.81 | -2.35% | 3,330,000 |
| Mar 18, 2026 | 6.04 | 6.04 | 5.88 | 5.95 | 5.95 | -0.67% | 1,186,000 |
| Mar 17, 2026 | 5.97 | 6.13 | 5.97 | 5.99 | 5.99 | 0.34% | 2,312,000 |
| Mar 16, 2026 | 5.91 | 6.07 | 5.87 | 5.97 | 5.97 | 0.67% | 2,226,000 |