Akeso, Inc. (HKG:9926)
Hong Kong · Delayed Price · Currency is HKD 155.70
+3.50 (2.30%)
Aug 29, 2025, 4:08 PM HKT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 171.00 | 171.40 | 159.00 | 162.60 | 162.60 | -5.47% | 12,392,809 |
| Aug 19, 2025 | 173.00 | 173.50 | 168.60 | 172.00 | 172.00 | 0.17% | 7,928,275 |
| Aug 18, 2025 | 165.50 | 173.80 | 165.40 | 171.70 | 171.70 | 3.75% | 8,694,200 |
| Aug 15, 2025 | 163.80 | 168.50 | 160.00 | 165.50 | 165.50 | 0.79% | 8,243,745 |
| Aug 14, 2025 | 161.40 | 168.20 | 154.50 | 164.20 | 164.20 | 4.19% | 10,569,315 |
| Aug 13, 2025 | 153.00 | 159.80 | 151.80 | 157.60 | 157.60 | 0.70% | 9,938,369 |
| Aug 12, 2025 | 157.00 | 160.10 | 153.40 | 156.50 | 156.50 | -2.67% | 9,029,484 |
| Aug 11, 2025 | 161.10 | 162.50 | 150.50 | 160.80 | 160.80 | 0.25% | 11,990,255 |
| Aug 8, 2025 | 157.30 | 161.60 | 154.50 | 160.40 | 160.40 | 1.91% | 9,484,795 |
| Aug 7, 2025 | 171.20 | 171.30 | 157.20 | 157.40 | 157.40 | -8.06% | 14,684,134 |
| Aug 6, 2025 | 165.00 | 173.20 | 161.40 | 171.20 | 171.20 | 5.03% | 11,493,710 |
| Aug 5, 2025 | 155.00 | 163.70 | 153.50 | 163.00 | 163.00 | 7.17% | 10,836,458 |
| Aug 4, 2025 | 156.30 | 156.30 | 144.40 | 152.10 | 152.10 | -2.69% | 13,107,723 |
| Aug 1, 2025 | 154.60 | 161.40 | 153.50 | 156.30 | 156.30 | 1.10% | 10,859,542 |
| Jul 31, 2025 | 152.00 | 160.40 | 150.70 | 154.60 | 154.60 | 1.18% | 12,009,791 |
| Jul 30, 2025 | 154.00 | 158.60 | 147.80 | 152.80 | 152.80 | -1.80% | 15,022,029 |
| Jul 29, 2025 | 150.60 | 155.90 | 148.60 | 155.60 | 155.60 | 3.32% | 10,366,488 |
| Jul 28, 2025 | 148.10 | 151.00 | 145.00 | 150.60 | 150.60 | 1.01% | 10,027,043 |
| Jul 25, 2025 | 154.00 | 154.00 | 147.00 | 149.10 | 149.10 | -2.93% | 8,114,474 |
| Jul 24, 2025 | 147.00 | 155.00 | 145.30 | 153.60 | 153.60 | 7.11% | 13,748,187 |
| Jul 23, 2025 | 145.80 | 149.80 | 142.40 | 143.40 | 143.40 | -2.45% | 12,351,743 |
| Jul 22, 2025 | 140.30 | 153.60 | 139.20 | 147.00 | 147.00 | 4.63% | 16,164,689 |
| Jul 21, 2025 | 140.40 | 142.00 | 137.10 | 140.50 | 140.50 | -0.14% | 8,356,067 |
| Jul 18, 2025 | 140.00 | 142.80 | 137.70 | 140.70 | 140.70 | 0.86% | 10,315,564 |
| Jul 17, 2025 | 130.70 | 141.20 | 130.00 | 139.50 | 139.50 | 10.71% | 16,823,566 |
| Jul 16, 2025 | 122.70 | 129.80 | 122.50 | 126.00 | 126.00 | 4.39% | 12,012,773 |
| Jul 15, 2025 | 118.40 | 123.00 | 117.00 | 120.70 | 120.70 | 2.12% | 10,443,918 |
| Jul 14, 2025 | 113.50 | 118.80 | 112.60 | 118.20 | 118.20 | 4.42% | 9,761,890 |
| Jul 11, 2025 | 109.30 | 114.60 | 108.20 | 113.20 | 113.20 | 4.52% | 9,806,604 |
| Jul 10, 2025 | 111.80 | 113.90 | 107.60 | 108.30 | 108.30 | -1.37% | 6,642,795 |
| Jul 9, 2025 | 109.20 | 113.40 | 107.60 | 109.80 | 109.80 | - | 7,621,300 |
| Jul 8, 2025 | 110.40 | 113.40 | 108.30 | 109.80 | 109.80 | -2.83% | 9,650,845 |
| Jul 7, 2025 | 116.90 | 117.70 | 112.00 | 113.00 | 113.00 | -2.67% | 10,584,951 |
| Jul 4, 2025 | 110.50 | 116.50 | 109.90 | 116.10 | 116.10 | 9.43% | 30,952,454 |
| Jul 3, 2025 | 94.80 | 106.40 | 93.05 | 106.10 | 106.10 | 14.33% | 33,846,263 |
| Jul 2, 2025 | 95.10 | 95.10 | 91.80 | 92.80 | 92.80 | 0.92% | 9,732,352 |
| Jun 30, 2025 | 92.50 | 93.45 | 89.25 | 91.95 | 91.95 | -0.59% | 6,060,653 |
| Jun 27, 2025 | 94.70 | 95.30 | 90.05 | 92.50 | 92.50 | -2.48% | 9,440,929 |
| Jun 26, 2025 | 97.00 | 97.65 | 92.80 | 94.85 | 94.85 | -3.26% | 8,488,194 |
| Jun 25, 2025 | 98.35 | 99.55 | 96.00 | 98.05 | 98.05 | 0.46% | 8,579,227 |
| Jun 24, 2025 | 95.60 | 98.30 | 93.55 | 97.60 | 97.60 | 2.52% | 8,153,402 |
| Jun 23, 2025 | 90.40 | 96.70 | 89.05 | 95.20 | 95.20 | 4.27% | 9,804,705 |
| Jun 20, 2025 | 92.20 | 93.40 | 89.00 | 91.30 | 91.30 | -0.81% | 8,093,143 |