Akeso, Inc. (HKG:9926)
Hong Kong · Delayed Price · Currency is HKD 120.40
+3.30 (2.82%)
At close: Jan 6, 2026
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 117.10 | 120.60 | 116.00 | 120.40 | 120.40 | 2.82% | 6,123,387 |
| Jan 5, 2026 | 113.30 | 118.30 | 111.00 | 117.10 | 117.10 | 3.35% | 7,401,491 |
| Jan 2, 2026 | 113.00 | 114.00 | 111.00 | 113.30 | 113.30 | 0.27% | 1,008,430 |
| Dec 31, 2025 | 111.30 | 113.80 | 111.30 | 113.00 | 113.00 | 1.53% | 2,337,841 |
| Dec 30, 2025 | 110.60 | 111.40 | 108.00 | 111.30 | 111.30 | -0.27% | 5,381,668 |
| Dec 29, 2025 | 112.40 | 114.30 | 110.00 | 111.60 | 111.60 | -0.89% | 5,629,631 |
| Dec 24, 2025 | 113.10 | 114.20 | 112.00 | 112.60 | 112.60 | -0.62% | 2,058,490 |
| Dec 23, 2025 | 116.00 | 116.40 | 113.20 | 113.30 | 113.30 | -1.65% | 3,218,256 |
| Dec 22, 2025 | 117.20 | 117.60 | 114.60 | 115.20 | 115.20 | -1.71% | 3,275,997 |
| Dec 19, 2025 | 116.40 | 120.70 | 114.60 | 117.20 | 117.20 | 1.12% | 4,736,624 |
| Dec 18, 2025 | 117.20 | 117.50 | 114.00 | 115.90 | 115.90 | -1.02% | 2,577,827 |
| Dec 17, 2025 | 116.00 | 117.70 | 114.00 | 117.10 | 117.10 | 0.17% | 3,249,620 |
| Dec 16, 2025 | 117.30 | 117.50 | 112.90 | 116.90 | 116.90 | 0.60% | 4,501,519 |
| Dec 15, 2025 | 123.60 | 124.20 | 116.00 | 116.20 | 116.20 | -6.67% | 11,482,280 |
| Dec 12, 2025 | 117.00 | 125.60 | 115.50 | 124.50 | 124.50 | 6.05% | 9,905,117 |
| Dec 11, 2025 | 118.10 | 121.80 | 117.00 | 117.40 | 117.40 | 0.51% | 4,836,925 |
| Dec 10, 2025 | 118.90 | 119.00 | 114.70 | 116.80 | 116.80 | -2.18% | 5,106,156 |
| Dec 9, 2025 | 124.40 | 127.00 | 116.10 | 119.40 | 119.40 | -4.02% | 10,326,310 |
| Dec 8, 2025 | 127.40 | 128.60 | 122.30 | 124.40 | 124.40 | 0.24% | 6,759,497 |
| Dec 5, 2025 | 123.50 | 125.40 | 121.30 | 124.10 | 124.10 | 0.57% | 3,902,670 |
| Dec 4, 2025 | 120.10 | 124.20 | 120.10 | 123.40 | 123.40 | 4.40% | 4,859,232 |
| Dec 3, 2025 | 119.80 | 120.90 | 117.00 | 118.20 | 118.20 | -1.17% | 3,112,752 |
| Dec 2, 2025 | 120.00 | 120.70 | 118.20 | 119.60 | 119.60 | -0.83% | 2,530,744 |
| Dec 1, 2025 | 122.90 | 123.70 | 119.30 | 120.60 | 120.60 | -1.87% | 4,243,043 |
| Nov 28, 2025 | 127.00 | 127.00 | 122.50 | 122.90 | 122.90 | -2.15% | 5,218,960 |
| Nov 27, 2025 | 120.50 | 127.80 | 120.50 | 125.60 | 125.60 | 4.15% | 9,995,714 |
| Nov 26, 2025 | 115.60 | 122.80 | 115.60 | 120.60 | 120.60 | 3.97% | 8,376,088 |
| Nov 25, 2025 | 115.00 | 118.90 | 114.90 | 116.00 | 116.00 | 3.11% | 8,063,155 |
| Nov 24, 2025 | 107.50 | 112.50 | 107.50 | 112.50 | 112.50 | 5.14% | 5,931,171 |
| Nov 21, 2025 | 109.20 | 110.90 | 106.80 | 107.00 | 107.00 | -5.39% | 6,651,104 |
| Nov 20, 2025 | 112.00 | 113.60 | 110.90 | 113.10 | 113.10 | 1.16% | 3,971,967 |
| Nov 19, 2025 | 112.00 | 112.50 | 109.30 | 111.80 | 111.80 | -0.09% | 5,054,845 |
| Nov 18, 2025 | 115.90 | 117.30 | 110.60 | 111.90 | 111.90 | -3.70% | 6,290,238 |
| Nov 17, 2025 | 119.10 | 119.80 | 115.00 | 116.20 | 116.20 | -2.19% | 5,328,478 |
| Nov 14, 2025 | 119.10 | 123.60 | 117.90 | 118.80 | 118.80 | -2.22% | 7,645,020 |
| Nov 13, 2025 | 119.10 | 122.50 | 118.90 | 121.50 | 121.50 | 3.23% | 9,248,804 |
| Nov 12, 2025 | 116.20 | 120.00 | 115.10 | 117.70 | 117.70 | 2.88% | 7,166,595 |
| Nov 11, 2025 | 115.40 | 117.00 | 113.90 | 114.40 | 114.40 | -0.61% | 3,481,335 |
| Nov 10, 2025 | 113.50 | 117.00 | 112.30 | 115.10 | 115.10 | 2.58% | 7,793,911 |
| Nov 7, 2025 | 113.00 | 114.30 | 111.40 | 112.20 | 112.20 | -1.58% | 4,422,447 |
| Nov 6, 2025 | 114.00 | 114.50 | 111.00 | 114.00 | 114.00 | - | 5,617,789 |
| Nov 5, 2025 | 109.20 | 115.40 | 108.10 | 114.00 | 114.00 | 2.52% | 10,284,290 |
| Nov 4, 2025 | 118.00 | 119.70 | 110.80 | 111.20 | 111.20 | -6.00% | 8,951,433 |
| Nov 3, 2025 | 114.00 | 121.10 | 111.90 | 118.30 | 118.30 | 4.32% | 13,470,940 |
| Oct 31, 2025 | 110.70 | 115.70 | 109.00 | 113.40 | 113.40 | 2.25% | 11,801,280 |
| Oct 30, 2025 | 113.10 | 113.90 | 109.10 | 110.90 | 110.90 | -2.72% | 10,953,640 |
| Oct 28, 2025 | 115.30 | 115.60 | 112.60 | 114.00 | 114.00 | -1.38% | 5,090,258 |
| Oct 27, 2025 | 116.50 | 117.60 | 112.80 | 115.60 | 115.60 | 0.35% | 7,745,474 |
| Oct 24, 2025 | 114.00 | 116.00 | 113.80 | 115.20 | 115.20 | 0.26% | 5,112,935 |
| Oct 23, 2025 | 115.30 | 117.00 | 111.80 | 114.90 | 114.90 | -1.37% | 9,248,408 |