Akeso, Inc. (HKG:9926)
Hong Kong · Delayed Price · Currency is HKD 113.40
+2.50 (2.25%)
Oct 31, 2025, 4:08 PM HKT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 110.70 | 115.70 | 109.00 | 113.40 | 113.40 | 2.25% | 11,803,288 |
| Oct 30, 2025 | 113.10 | 113.90 | 109.10 | 110.90 | 110.90 | -2.72% | 10,955,643 |
| Oct 28, 2025 | 115.30 | 115.60 | 112.60 | 114.00 | 114.00 | -1.38% | 5,093,258 |
| Oct 27, 2025 | 116.50 | 117.60 | 112.80 | 115.60 | 115.60 | - | 7,745,474 |
| Oct 26, 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% | 5,113,935 |
| Oct 23, 2025 | 115.30 | 117.00 | 111.80 | 114.90 | 114.90 | -1.37% | 9,249,408 |
| Oct 22, 2025 | 120.70 | 121.40 | 115.20 | 116.50 | 116.50 | -2.51% | 10,529,077 |
| Oct 21, 2025 | 120.00 | 122.60 | 116.10 | 119.50 | 119.50 | 0.17% | 13,386,982 |
| Oct 20, 2025 | 128.10 | 128.20 | 116.00 | 119.30 | 119.30 | -2.69% | 17,330,211 |
| Oct 17, 2025 | 129.40 | 129.60 | 121.80 | 122.60 | 122.60 | -4.07% | 6,414,755 |
| Oct 16, 2025 | 122.20 | 132.30 | 122.10 | 127.80 | 127.80 | 4.75% | 14,565,249 |
| Oct 15, 2025 | 121.90 | 122.90 | 117.10 | 122.00 | 122.00 | 0.83% | 9,802,794 |
| Oct 14, 2025 | 129.50 | 130.40 | 118.80 | 121.00 | 121.00 | -4.42% | 12,649,375 |
| Oct 13, 2025 | 125.20 | 128.40 | 123.00 | 126.60 | 126.60 | -1.09% | 13,878,717 |
| Oct 10, 2025 | 131.50 | 133.80 | 127.60 | 128.00 | 128.00 | -2.66% | 8,942,164 |
| Oct 9, 2025 | 143.00 | 143.00 | 131.10 | 131.50 | 131.50 | -7.26% | 13,797,615 |
| Oct 8, 2025 | 141.30 | 142.60 | 138.80 | 141.80 | 141.80 | 0.35% | 1,069,153 |
| Oct 6, 2025 | 138.50 | 141.60 | 137.00 | 141.30 | 141.30 | 1.07% | 1,264,480 |
| Oct 3, 2025 | 140.90 | 140.90 | 136.80 | 139.80 | 139.80 | - | 1,059,739 |
| Oct 2, 2025 | 142.20 | 143.80 | 138.50 | 139.80 | 139.80 | -0.99% | 2,280,353 |
| Sep 30, 2025 | 136.00 | 142.20 | 135.90 | 141.20 | 141.20 | 4.67% | 11,295,412 |
| Sep 29, 2025 | 134.00 | 136.00 | 130.80 | 134.90 | 134.90 | 1.66% | 6,045,086 |
| Sep 26, 2025 | 132.10 | 135.30 | 128.50 | 132.70 | 132.70 | -2.21% | 6,673,164 |
| Sep 25, 2025 | 135.90 | 138.80 | 133.90 | 135.70 | 135.70 | 1.80% | 8,668,249 |
| Sep 24, 2025 | 136.40 | 138.20 | 132.50 | 133.30 | 133.30 | -2.42% | 9,794,173 |
| Sep 23, 2025 | 132.40 | 138.40 | 128.60 | 136.60 | 136.60 | 4.27% | 15,101,881 |
| Sep 22, 2025 | 129.70 | 133.00 | 128.40 | 131.00 | 131.00 | 1.00% | 6,563,283 |
| Sep 19, 2025 | 132.90 | 135.50 | 127.30 | 129.70 | 129.70 | -0.99% | 9,649,237 |
| Sep 18, 2025 | 130.00 | 133.80 | 128.50 | 131.00 | 131.00 | 1.55% | 10,106,695 |
| Sep 17, 2025 | 130.30 | 130.30 | 125.00 | 129.00 | 129.00 | -1.30% | 13,498,447 |
| Sep 16, 2025 | 129.90 | 133.30 | 127.20 | 130.70 | 130.70 | 1.40% | 9,809,297 |
| Sep 15, 2025 | 135.50 | 136.70 | 128.00 | 128.90 | 128.90 | -4.87% | 14,555,611 |
| Sep 12, 2025 | 132.00 | 136.70 | 130.30 | 135.50 | 135.50 | 6.11% | 17,380,283 |
| Sep 11, 2025 | 124.00 | 131.50 | 123.10 | 127.70 | 127.70 | -4.34% | 39,438,106 |
| Sep 10, 2025 | 140.00 | 142.50 | 131.70 | 133.50 | 133.50 | -4.71% | 22,263,415 |
| Sep 9, 2025 | 134.00 | 142.30 | 129.60 | 140.10 | 140.10 | -1.68% | 21,509,946 |
| Sep 8, 2025 | 151.70 | 151.80 | 140.00 | 142.50 | 142.50 | -7.89% | 35,554,330 |
| Sep 5, 2025 | 147.80 | 156.80 | 146.00 | 154.70 | 154.70 | 5.10% | 12,417,135 |
| Sep 4, 2025 | 154.70 | 155.90 | 144.50 | 147.20 | 147.20 | -4.17% | 13,456,310 |
| Sep 3, 2025 | 157.40 | 159.80 | 152.60 | 153.60 | 153.60 | -1.41% | 6,274,809 |
| Sep 2, 2025 | 157.80 | 159.00 | 151.40 | 155.80 | 155.80 | -1.39% | 12,311,546 |
| Sep 1, 2025 | 157.50 | 159.80 | 149.80 | 158.00 | 158.00 | 1.48% | 16,519,427 |
| Aug 29, 2025 | 152.90 | 158.30 | 148.10 | 155.70 | 155.70 | 2.30% | 17,945,801 |
| Aug 28, 2025 | 150.80 | 155.00 | 145.20 | 152.20 | 152.20 | -3.06% | 30,415,271 |
| Aug 27, 2025 | 177.00 | 179.00 | 156.10 | 157.00 | 157.00 | -7.10% | 27,763,338 |
| Aug 26, 2025 | 168.00 | 171.90 | 163.60 | 169.00 | 169.00 | -0.29% | 12,831,196 |
| Aug 25, 2025 | 178.20 | 178.20 | 167.00 | 169.50 | 169.50 | -4.18% | 12,545,061 |
| Aug 22, 2025 | 170.00 | 177.90 | 166.20 | 176.90 | 176.90 | 5.30% | 9,643,773 |
| Aug 21, 2025 | 162.00 | 168.50 | 160.60 | 168.00 | 168.00 | 3.32% | 7,116,422 |