AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 5.51
+0.05 (0.92%)
Jul 31, 2026, 4:08 PM HKT
AK Medical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.38 | 5.57 | 5.32 | 5.51 | 5.51 | 0.92% | 2,568,000 |
| Jul 30, 2026 | 5.68 | 5.68 | 5.39 | 5.46 | 5.46 | -1.97% | 1,177,715 |
| Jul 29, 2026 | 5.40 | 5.59 | 5.40 | 5.57 | 5.57 | 1.46% | 3,390,333 |
| Jul 28, 2026 | 5.42 | 5.54 | 5.33 | 5.49 | 5.49 | 2.62% | 4,158,000 |
| Jul 27, 2026 | 5.45 | 5.62 | 5.32 | 5.35 | 5.35 | -1.47% | 2,714,000 |
| Jul 24, 2026 | 5.88 | 5.88 | 5.37 | 5.43 | 5.43 | -3.21% | 10,710,000 |
| Jul 23, 2026 | 5.86 | 5.86 | 5.61 | 5.61 | 5.61 | -2.77% | 2,016,000 |
| Jul 22, 2026 | 5.99 | 5.99 | 5.70 | 5.77 | 5.77 | -0.69% | 5,174,086 |
| Jul 21, 2026 | 5.81 | 5.88 | 5.70 | 5.81 | 5.81 | - | 2,806,000 |
| Jul 20, 2026 | 5.75 | 5.88 | 5.70 | 5.81 | 5.81 | -0.34% | 1,758,000 |
| Jul 17, 2026 | 5.99 | 6.02 | 5.74 | 5.83 | 5.83 | -2.67% | 5,586,000 |
| Jul 16, 2026 | 5.62 | 6.01 | 5.62 | 5.99 | 5.99 | 5.09% | 4,936,000 |
| Jul 15, 2026 | 5.46 | 5.75 | 5.46 | 5.70 | 5.70 | 4.40% | 3,012,000 |
| Jul 14, 2026 | 5.33 | 5.48 | 5.23 | 5.46 | 5.46 | 2.82% | 2,336,305 |
| Jul 13, 2026 | 5.25 | 5.40 | 5.23 | 5.31 | 5.31 | 1.14% | 3,236,000 |
| Jul 10, 2026 | 5.21 | 5.32 | 5.12 | 5.25 | 5.25 | -0.76% | 3,824,000 |
| Jul 9, 2026 | 5.32 | 5.42 | 5.27 | 5.29 | 5.29 | -2.40% | 1,234,000 |
| Jul 8, 2026 | 5.42 | 5.47 | 5.34 | 5.42 | 5.42 | -0.55% | 1,542,074 |
| Jul 7, 2026 | 5.53 | 5.72 | 5.37 | 5.45 | 5.45 | -1.45% | 3,412,000 |
| Jul 6, 2026 | 5.59 | 5.64 | 5.43 | 5.53 | 5.53 | 1.65% | 5,242,000 |
| Jul 3, 2026 | 5.11 | 5.52 | 5.11 | 5.44 | 5.44 | 6.46% | 9,630,000 |
| Jul 2, 2026 | 5.18 | 5.23 | 5.07 | 5.11 | 5.11 | -0.39% | 5,536,000 |
| Jun 30, 2026 | 5.22 | 5.22 | 4.98 | 5.13 | 5.13 | -1.16% | 6,384,000 |
| Jun 29, 2026 | 5.07 | 5.30 | 4.98 | 5.19 | 5.19 | 4.64% | 8,740,000 |
| Jun 26, 2026 | 4.98 | 4.98 | 4.81 | 4.96 | 4.96 | 0.40% | 7,525,135 |
| Jun 25, 2026 | 4.77 | 4.98 | 4.76 | 4.94 | 4.94 | 3.13% | 7,560,000 |
| Jun 24, 2026 | 5.03 | 5.03 | 4.75 | 4.79 | 4.79 | -3.82% | 15,494,000 |
| Jun 23, 2026 | 5.20 | 5.20 | 4.88 | 4.98 | 4.98 | -2.77% | 10,572,284 |
| Jun 22, 2026 | 5.54 | 5.54 | 5.14 | 5.24 | 5.12 | -3.50% | 13,944,076 |
| Jun 18, 2026 | 5.64 | 5.64 | 5.34 | 5.43 | 5.31 | -1.99% | 13,868,400 |
| Jun 17, 2026 | 5.80 | 5.84 | 5.51 | 5.54 | 5.42 | -2.98% | 7,522,000 |
| Jun 16, 2026 | 5.84 | 5.88 | 5.58 | 5.71 | 5.58 | -0.35% | 9,872,000 |
| Jun 15, 2026 | 5.54 | 5.85 | 5.54 | 5.73 | 5.60 | -1.21% | 8,690,000 |
| Jun 12, 2026 | 5.75 | 5.90 | 5.71 | 5.80 | 5.67 | -0.17% | 7,990,000 |
| Jun 11, 2026 | 5.79 | 5.85 | 5.56 | 5.81 | 5.68 | 1.04% | 7,942,000 |
| Jun 10, 2026 | 5.60 | 5.75 | 5.48 | 5.75 | 5.62 | 1.95% | 5,804,000 |
| Jun 9, 2026 | 5.59 | 5.69 | 5.56 | 5.64 | 5.51 | -1.23% | 5,486,000 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.53 | 5.71 | 5.58 | -0.70% | 4,304,000 |
| Jun 5, 2026 | 5.81 | 5.90 | 5.74 | 5.75 | 5.62 | -0.52% | 4,024,068 |
| Jun 4, 2026 | 5.76 | 5.81 | 5.70 | 5.78 | 5.65 | 0.52% | 5,820,000 |
| Jun 3, 2026 | 5.83 | 5.83 | 5.60 | 5.75 | 5.62 | -2.21% | 7,842,000 |
| Jun 2, 2026 | 5.97 | 5.97 | 5.75 | 5.88 | 5.75 | -0.34% | 3,936,000 |
| Jun 1, 2026 | 5.85 | 6.10 | 5.85 | 5.90 | 5.77 | 0.85% | 5,440,000 |
| May 29, 2026 | 5.86 | 6.07 | 5.80 | 5.85 | 5.72 | - | 8,128,445 |
| May 28, 2026 | 6.08 | 6.10 | 5.77 | 5.85 | 5.72 | -3.47% | 5,350,191 |
| May 27, 2026 | 6.11 | 6.24 | 5.98 | 6.06 | 5.92 | -0.16% | 5,530,763 |
| May 26, 2026 | 5.99 | 6.15 | 5.85 | 6.07 | 5.93 | 1.34% | 7,252,000 |
| May 22, 2026 | 6.19 | 6.19 | 5.92 | 5.99 | 5.86 | -1.96% | 4,102,065 |
| May 21, 2026 | 6.06 | 6.24 | 6.06 | 6.11 | 5.97 | 0.66% | 3,070,000 |
| May 20, 2026 | 6.09 | 6.11 | 5.89 | 6.07 | 5.93 | 0.33% | 4,512,000 |