AK Medical Holdings Limited (HKG:1789)
Hong Kong · Delayed Price · Currency is HKD 5.43
-0.11 (-1.99%)
Jun 18, 2026, 4:08 PM HKT
AK Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.64 | 5.64 | 5.34 | 5.43 | 5.43 | -1.99% | 13,868,400 |
| Jun 17, 2026 | 5.80 | 5.84 | 5.51 | 5.54 | 5.54 | -2.98% | 7,522,000 |
| Jun 16, 2026 | 5.84 | 5.88 | 5.58 | 5.71 | 5.71 | -0.35% | 9,872,000 |
| Jun 15, 2026 | 5.54 | 5.85 | 5.54 | 5.73 | 5.73 | -1.21% | 8,690,000 |
| Jun 12, 2026 | 5.75 | 5.90 | 5.71 | 5.80 | 5.80 | -0.17% | 7,990,000 |
| Jun 11, 2026 | 5.79 | 5.85 | 5.56 | 5.81 | 5.81 | 1.04% | 7,942,000 |
| Jun 10, 2026 | 5.60 | 5.75 | 5.48 | 5.75 | 5.75 | 1.95% | 5,804,000 |
| Jun 9, 2026 | 5.59 | 5.69 | 5.56 | 5.64 | 5.64 | -1.23% | 5,486,000 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.53 | 5.71 | 5.71 | -0.70% | 4,304,000 |
| Jun 5, 2026 | 5.81 | 5.90 | 5.74 | 5.75 | 5.75 | -0.52% | 4,024,068 |
| Jun 4, 2026 | 5.76 | 5.81 | 5.70 | 5.78 | 5.78 | 0.52% | 5,820,000 |
| Jun 3, 2026 | 5.83 | 5.83 | 5.60 | 5.75 | 5.75 | -2.21% | 7,842,000 |
| Jun 2, 2026 | 5.97 | 5.97 | 5.75 | 5.88 | 5.88 | -0.34% | 3,936,000 |
| Jun 1, 2026 | 5.85 | 6.10 | 5.85 | 5.90 | 5.90 | 0.85% | 5,440,000 |
| 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 |