Akeso, Inc. (HKG:9926)
Hong Kong · Delayed Price · Currency is HKD 146.90
-4.10 (-2.72%)
Apr 20, 2026, 4:08 PM HKT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 152.80 | 152.80 | 145.10 | 147.20 | - | -2.52% | 1,468,103 |
| Apr 17, 2026 | 152.80 | 156.00 | 147.30 | 151.00 | 151.00 | 1.34% | 12,446,630 |
| Apr 16, 2026 | 147.40 | 149.40 | 146.10 | 149.00 | 149.00 | 1.09% | 5,326,403 |
| Apr 15, 2026 | 139.80 | 148.00 | 138.90 | 147.40 | 147.40 | 6.89% | 11,926,920 |
| Apr 14, 2026 | 138.30 | 140.30 | 136.20 | 137.90 | 137.90 | 0.07% | 4,695,749 |
| Apr 13, 2026 | 137.00 | 142.00 | 137.00 | 137.80 | 137.80 | -0.29% | 5,568,206 |
| Apr 10, 2026 | 136.10 | 138.70 | 135.00 | 138.20 | 138.20 | 1.99% | 4,227,095 |
| Apr 9, 2026 | 136.70 | 140.40 | 134.20 | 135.50 | 135.50 | -1.45% | 5,649,136 |
| Apr 8, 2026 | 140.00 | 141.90 | 132.80 | 137.50 | 137.50 | -2.14% | 12,584,930 |
| Apr 2, 2026 | 140.00 | 141.80 | 137.30 | 140.50 | 140.50 | 0.93% | 9,845,374 |
| Apr 1, 2026 | 135.20 | 140.00 | 132.10 | 139.20 | 139.20 | 6.91% | 15,332,920 |
| Mar 31, 2026 | 133.10 | 135.30 | 128.50 | 130.20 | 130.20 | -2.18% | 7,282,786 |
| Mar 30, 2026 | 123.70 | 137.00 | 123.70 | 133.10 | 133.10 | 5.30% | 15,002,150 |
| Mar 27, 2026 | 117.00 | 128.40 | 117.00 | 126.40 | 126.40 | 2.18% | 14,677,330 |
| Mar 26, 2026 | 125.50 | 129.70 | 122.70 | 123.70 | 123.70 | 1.56% | 13,275,600 |
| Mar 25, 2026 | 121.00 | 123.10 | 119.50 | 121.80 | 121.80 | 1.50% | 6,706,479 |
| Mar 24, 2026 | 113.70 | 120.80 | 112.40 | 120.00 | 120.00 | 7.05% | 8,308,793 |
| Mar 23, 2026 | 112.00 | 113.20 | 109.70 | 112.10 | 112.10 | -3.03% | 7,889,829 |
| Mar 20, 2026 | 118.50 | 119.60 | 114.30 | 115.60 | 115.60 | -1.45% | 6,359,495 |
| Mar 19, 2026 | 117.80 | 120.10 | 115.90 | 117.30 | 117.30 | -2.33% | 6,253,612 |
| Mar 18, 2026 | 116.20 | 120.80 | 116.20 | 120.10 | 120.10 | 2.21% | 6,777,673 |
| Mar 17, 2026 | 117.50 | 121.20 | 115.30 | 117.50 | 117.50 | 0.77% | 7,589,598 |
| Mar 16, 2026 | 109.90 | 117.00 | 108.90 | 116.60 | 116.60 | 5.81% | 9,868,289 |
| Mar 13, 2026 | 111.10 | 112.90 | 106.80 | 110.20 | 110.20 | -0.81% | 6,347,115 |
| Mar 12, 2026 | 114.90 | 117.00 | 111.00 | 111.10 | 111.10 | -3.31% | 7,922,502 |
| Mar 11, 2026 | 116.00 | 117.80 | 113.60 | 114.90 | 114.90 | -0.09% | 5,101,947 |
| Mar 10, 2026 | 106.10 | 115.90 | 106.10 | 115.00 | 115.00 | 10.90% | 16,284,890 |
| Mar 9, 2026 | 102.70 | 104.40 | 99.90 | 103.70 | 103.70 | -3.36% | 8,385,179 |
| Mar 6, 2026 | 100.50 | 107.80 | 99.60 | 107.30 | 107.30 | 5.20% | 8,170,625 |
| Mar 5, 2026 | 96.85 | 103.10 | 95.40 | 102.00 | 102.00 | 7.03% | 11,598,540 |
| Mar 4, 2026 | 99.50 | 99.90 | 93.65 | 95.30 | 95.30 | -4.27% | 10,174,170 |
| Mar 3, 2026 | 104.60 | 105.80 | 97.85 | 99.55 | 99.55 | -4.92% | 7,449,198 |
| Mar 2, 2026 | 105.10 | 105.80 | 101.10 | 104.70 | 104.70 | -2.06% | 6,882,327 |
| Feb 27, 2026 | 101.50 | 107.80 | 101.30 | 106.90 | 106.90 | 4.91% | 8,411,780 |
| Feb 26, 2026 | 105.00 | 107.70 | 101.20 | 101.90 | 101.90 | -3.32% | 5,163,609 |
| Feb 25, 2026 | 104.20 | 107.60 | 103.70 | 105.40 | 105.40 | 1.15% | 4,002,677 |
| Feb 24, 2026 | 108.70 | 109.30 | 103.60 | 104.20 | 104.20 | -4.93% | 4,846,126 |
| Feb 23, 2026 | 109.80 | 112.70 | 109.20 | 109.60 | 109.60 | 0.46% | 1,284,626 |
| Feb 20, 2026 | 105.20 | 110.90 | 103.50 | 109.10 | 109.10 | 3.71% | 2,570,996 |
| Feb 16, 2026 | 106.80 | 106.80 | 102.10 | 105.20 | 105.20 | -0.09% | 462,465 |
| Feb 13, 2026 | 102.20 | 105.60 | 102.10 | 105.30 | 105.30 | 1.54% | 2,966,226 |
| Feb 12, 2026 | 105.40 | 105.40 | 103.10 | 103.70 | 103.70 | -1.43% | 3,095,801 |
| Feb 11, 2026 | 105.50 | 106.90 | 104.50 | 105.20 | 105.20 | -0.47% | 2,886,935 |
| Feb 10, 2026 | 103.00 | 106.80 | 101.70 | 105.70 | 105.70 | 3.93% | 5,847,200 |
| Feb 9, 2026 | 103.50 | 104.50 | 99.75 | 101.70 | 101.70 | 0.79% | 4,891,132 |
| Feb 6, 2026 | 99.60 | 104.00 | 98.25 | 100.90 | 100.90 | -0.39% | 8,280,878 |
| Feb 5, 2026 | 100.60 | 102.50 | 98.90 | 101.30 | 101.30 | -1.36% | 4,313,574 |
| Feb 4, 2026 | 100.90 | 104.10 | 98.00 | 102.70 | 102.70 | 1.78% | 7,104,589 |
| Feb 3, 2026 | 100.30 | 101.90 | 98.40 | 100.90 | 100.90 | - | 7,141,187 |
| Feb 2, 2026 | 109.00 | 109.00 | 98.05 | 100.90 | 100.90 | -8.61% | 19,357,450 |