Akeso, Inc. (HKG:9926)
Hong Kong · Delayed Price · Currency is HKD 113.10
+1.00 (0.89%)
Jan 27, 2026, 3:20 PM HKT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 115.00 | 116.20 | 111.10 | 112.50 | - | 0.36% | 6,195,364 |
| Jan 26, 2026 | 115.00 | 116.20 | 111.10 | 112.10 | 112.10 | -3.78% | 6,209,364 |
| Jan 23, 2026 | 113.90 | 119.00 | 113.80 | 116.50 | 116.50 | 3.65% | 6,225,039 |
| Jan 22, 2026 | 115.60 | 115.60 | 111.40 | 112.40 | 112.40 | -1.40% | 6,026,009 |
| Jan 21, 2026 | 116.00 | 116.10 | 113.00 | 114.00 | 114.00 | -3.06% | 6,716,099 |
| Jan 20, 2026 | 117.10 | 119.30 | 115.60 | 117.60 | 117.60 | 0.26% | 4,029,766 |
| Jan 19, 2026 | 121.00 | 121.00 | 117.00 | 117.30 | 117.30 | -3.06% | 4,866,108 |
| Jan 16, 2026 | 122.30 | 122.50 | 118.60 | 121.00 | 121.00 | -0.74% | 5,193,972 |
| Jan 15, 2026 | 124.60 | 126.80 | 121.30 | 121.90 | 121.90 | -1.22% | 3,243,655 |
| Jan 14, 2026 | 120.60 | 124.90 | 119.60 | 123.40 | 123.40 | 2.32% | 8,149,441 |
| Jan 13, 2026 | 121.80 | 124.20 | 118.30 | 120.60 | 120.60 | -4.36% | 14,510,210 |
| Jan 12, 2026 | 127.60 | 130.10 | 123.00 | 126.10 | 126.10 | -1.18% | 7,169,029 |
| Jan 9, 2026 | 128.00 | 129.00 | 125.50 | 127.60 | 127.60 | -0.47% | 4,644,895 |
| Jan 8, 2026 | 130.40 | 130.50 | 127.00 | 128.20 | 128.20 | -0.77% | 4,841,419 |
| Jan 7, 2026 | 121.00 | 129.50 | 121.00 | 129.20 | 129.20 | 7.31% | 11,429,410 |
| 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 |