AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 4.285
-0.145 (-3.27%)
Oct 22, 2026, 4:08 PM HKT
AK Medical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.40 | 4.40 | 4.22 | 4.29 | 4.29 | -3.27% | 3,732,000 |
| Oct 21, 2026 | 4.49 | 4.60 | 4.42 | 4.43 | 4.43 | -1.34% | 2,048,000 |
| Oct 20, 2026 | 4.51 | 4.52 | 4.25 | 4.49 | 4.49 | -0.55% | 5,980,000 |
| Oct 16, 2026 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | 0.44% | 1,378,000 |
| Oct 15, 2026 | 4.56 | 4.57 | 4.49 | 4.50 | 4.50 | -1.32% | 1,146,000 |
| Oct 14, 2026 | 4.64 | 4.64 | 4.51 | 4.56 | 4.56 | -0.76% | 3,084,000 |
| Oct 13, 2026 | 4.56 | 4.62 | 4.46 | 4.59 | 4.59 | 0.11% | 2,954,000 |
| Oct 12, 2026 | 4.76 | 4.76 | 4.56 | 4.59 | 4.59 | -1.82% | 2,600,000 |
| Oct 9, 2026 | 4.71 | 4.71 | 4.58 | 4.67 | 4.67 | -1.37% | 3,094,776 |
| Oct 8, 2026 | 4.77 | 4.83 | 4.72 | 4.74 | 4.74 | - | 1,644,000 |
| Oct 7, 2026 | 4.80 | 4.80 | 4.61 | 4.74 | 4.74 | -0.32% | 1,521,245 |
| Oct 6, 2026 | 4.69 | 4.75 | 4.64 | 4.75 | 4.75 | 1.82% | 1,038,000 |
| Oct 5, 2026 | 4.80 | 4.85 | 4.60 | 4.67 | 4.67 | -0.11% | 1,070,000 |
| Oct 2, 2026 | 4.68 | 4.71 | 4.60 | 4.67 | 4.67 | -4.11% | 1,676,000 |
| Sep 30, 2026 | 4.89 | 4.90 | 4.81 | 4.87 | 4.87 | 0.83% | 1,670,000 |
| Sep 29, 2026 | 4.87 | 4.90 | 4.76 | 4.83 | 4.83 | -0.21% | 2,544,000 |
| Sep 28, 2026 | 4.77 | 4.85 | 4.77 | 4.84 | 4.84 | 2.22% | 1,952,000 |
| Sep 25, 2026 | 4.81 | 4.90 | 4.66 | 4.74 | 4.74 | -1.46% | 1,972,000 |
| Sep 24, 2026 | 4.86 | 4.91 | 4.80 | 4.81 | 4.81 | -2.04% | 2,249,295 |
| Sep 23, 2026 | 4.94 | 4.98 | 4.87 | 4.91 | 4.91 | -0.61% | 1,146,000 |
| Sep 22, 2026 | 4.89 | 4.95 | 4.82 | 4.94 | 4.94 | 0.41% | 3,482,000 |
| Sep 21, 2026 | 4.79 | 4.96 | 4.79 | 4.92 | 4.92 | 1.03% | 1,394,800 |
| Sep 18, 2026 | 4.93 | 4.93 | 4.76 | 4.87 | 4.87 | 0.52% | 4,532,000 |
| Sep 17, 2026 | 4.77 | 4.92 | 4.77 | 4.84 | 4.84 | -0.31% | 1,993,843 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.76 | 4.86 | 4.86 | -0.51% | 3,376,540 |
| Sep 15, 2026 | 4.86 | 4.94 | 4.85 | 4.88 | 4.88 | -0.61% | 3,134,477 |
| Sep 14, 2026 | 4.83 | 4.95 | 4.83 | 4.91 | 4.91 | -0.10% | 3,234,000 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.80 | 4.92 | 4.92 | -0.41% | 4,490,000 |
| Sep 10, 2026 | 4.98 | 5.04 | 4.86 | 4.94 | 4.94 | 0.61% | 6,553,600 |
| Sep 9, 2026 | 4.89 | 4.97 | 4.83 | 4.91 | 4.91 | -0.10% | 3,738,000 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.89 | 4.91 | 4.91 | -1.70% | 4,050,080 |
| Sep 7, 2026 | 5.02 | 5.09 | 4.96 | 5.00 | 5.00 | -0.40% | 2,008,000 |
| Sep 4, 2026 | 5.01 | 5.08 | 4.97 | 5.02 | 5.02 | 1.31% | 2,964,644 |
| Sep 3, 2026 | 4.99 | 5.05 | 4.91 | 4.95 | 4.95 | 0.41% | 3,998,000 |
| Sep 2, 2026 | 5.08 | 5.20 | 4.89 | 4.93 | 4.93 | -2.67% | 6,962,000 |
| Sep 1, 2026 | 5.14 | 5.19 | 5.06 | 5.07 | 5.07 | -0.69% | 5,242,000 |
| Aug 31, 2026 | 5.11 | 5.15 | 5.00 | 5.10 | 5.10 | -0.10% | 2,568,000 |
| Aug 28, 2026 | 5.36 | 5.40 | 5.11 | 5.11 | 5.11 | -5.46% | 6,494,000 |
| Aug 27, 2026 | 5.93 | 5.93 | 5.34 | 5.40 | 5.40 | -6.90% | 5,284,000 |
| Aug 26, 2026 | 5.91 | 5.97 | 5.76 | 5.80 | 5.80 | -1.78% | 2,050,000 |
| Aug 25, 2026 | 5.82 | 5.91 | 5.76 | 5.91 | 5.91 | 0.25% | 2,872,000 |
| Aug 24, 2026 | 5.92 | 6.08 | 5.84 | 5.89 | 5.89 | -0.34% | 4,518,000 |
| Aug 21, 2026 | 5.93 | 5.97 | 5.83 | 5.91 | 5.91 | -0.25% | 1,702,067 |
| Aug 20, 2026 | 5.93 | 6.09 | 5.85 | 5.93 | 5.93 | 2.16% | 2,988,000 |
| Aug 19, 2026 | 5.95 | 5.95 | 5.70 | 5.80 | 5.80 | -2.60% | 1,666,000 |
| Aug 18, 2026 | 5.92 | 6.02 | 5.81 | 5.96 | 5.96 | 1.02% | 2,352,000 |
| Aug 17, 2026 | 5.89 | 6.00 | 5.84 | 5.90 | 5.90 | 1.55% | 2,976,000 |
| Aug 14, 2026 | 5.87 | 5.87 | 5.73 | 5.81 | 5.81 | -0.60% | 1,698,576 |
| Aug 13, 2026 | 5.82 | 5.88 | 5.54 | 5.84 | 5.84 | 1.13% | 4,312,000 |
| Aug 12, 2026 | 5.73 | 5.89 | 5.67 | 5.78 | 5.78 | 1.23% | 2,356,000 |