AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 5.91
-0.02 (-0.25%)
Aug 21, 2026, 4:08 PM HKT
AK Medical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.79 | 5.85 | 5.68 | 5.71 | 5.71 | -1.13% | 1,962,000 |
| Aug 10, 2026 | 5.71 | 5.78 | 5.67 | 5.77 | 5.77 | 2.30% | 1,452,000 |
| Aug 7, 2026 | 5.57 | 5.67 | 5.56 | 5.64 | 5.64 | 0.80% | 1,851,486 |
| Aug 6, 2026 | 5.67 | 5.67 | 5.54 | 5.60 | 5.60 | -1.50% | 1,559,000 |
| Aug 5, 2026 | 5.73 | 5.74 | 5.63 | 5.68 | 5.68 | -0.87% | 1,444,702 |
| Aug 4, 2026 | 5.66 | 5.85 | 5.66 | 5.73 | 5.73 | 1.24% | 2,338,000 |
| Aug 3, 2026 | 5.54 | 5.70 | 5.52 | 5.66 | 5.66 | 2.72% | 3,324,361 |
| 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 |