Akeso, Inc. (HKG:9926)
Hong Kong · Delayed Price · Currency is HKD 118.10
+7.70 (6.97%)
May 29, 2026, 4:08 PM HKT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 114.00 | 120.20 | 109.70 | 118.10 | 118.10 | 6.97% | 13,986,090 |
| May 28, 2026 | 114.80 | 117.20 | 109.30 | 110.40 | 110.40 | -4.17% | 8,791,180 |
| May 27, 2026 | 113.30 | 116.20 | 110.60 | 115.20 | 115.20 | 2.67% | 6,437,762 |
| May 26, 2026 | 116.00 | 117.60 | 110.90 | 112.20 | 112.20 | -3.77% | 9,613,011 |
| May 22, 2026 | 118.90 | 121.20 | 113.30 | 116.60 | 116.60 | -2.83% | 5,105,765 |
| May 21, 2026 | 118.00 | 123.60 | 116.80 | 120.00 | 120.00 | 4.35% | 10,701,450 |
| May 20, 2026 | 113.10 | 115.40 | 111.00 | 115.00 | 115.00 | 1.95% | 4,953,448 |
| May 19, 2026 | 113.80 | 116.40 | 110.40 | 112.80 | 112.80 | -0.88% | 8,268,808 |
| May 18, 2026 | 118.80 | 120.50 | 112.00 | 113.80 | 113.80 | -5.32% | 10,754,298 |
| May 15, 2026 | 122.50 | 122.90 | 118.10 | 120.20 | 120.20 | -2.91% | 7,893,253 |
| May 14, 2026 | 128.40 | 128.60 | 122.50 | 123.80 | 123.80 | -2.75% | 8,956,270 |
| May 13, 2026 | 132.80 | 132.90 | 126.20 | 127.30 | 127.30 | -2.08% | 4,867,660 |
| May 12, 2026 | 131.50 | 134.30 | 129.70 | 130.00 | 130.00 | -0.99% | 3,913,037 |
| May 11, 2026 | 133.10 | 133.80 | 128.50 | 131.30 | 131.30 | -2.01% | 5,787,648 |
| May 8, 2026 | 137.60 | 137.60 | 133.30 | 134.00 | 134.00 | -2.83% | 5,574,055 |
| May 7, 2026 | 135.00 | 138.80 | 133.10 | 137.90 | 137.90 | 3.30% | 9,639,961 |
| May 6, 2026 | 126.10 | 135.00 | 126.10 | 133.50 | 133.50 | 4.46% | 13,764,200 |
| May 5, 2026 | 127.30 | 127.80 | 123.50 | 127.80 | 127.80 | - | 3,280,962 |
| May 4, 2026 | 125.60 | 128.70 | 120.40 | 127.80 | 127.80 | -5.89% | 7,398,225 |
| Apr 30, 2026 | 137.10 | 141.00 | 135.10 | 135.80 | 135.80 | -0.29% | 7,511,797 |
| Apr 29, 2026 | 137.40 | 138.40 | 135.20 | 136.20 | 136.20 | -0.15% | 4,175,285 |
| Apr 28, 2026 | 137.00 | 140.60 | 134.90 | 136.40 | 136.40 | -0.66% | 6,657,850 |
| Apr 27, 2026 | 131.60 | 138.80 | 131.00 | 137.30 | 137.30 | 4.33% | 7,101,351 |
| Apr 24, 2026 | 128.60 | 134.10 | 125.10 | 131.60 | 131.60 | 0.92% | 11,616,653 |
| Apr 23, 2026 | 147.00 | 147.00 | 130.00 | 130.40 | 130.40 | -12.66% | 23,110,990 |
| Apr 22, 2026 | 148.00 | 152.40 | 147.20 | 149.30 | 149.30 | 1.77% | 10,755,870 |
| Apr 21, 2026 | 144.90 | 148.50 | 143.20 | 146.70 | 146.70 | -0.14% | 8,687,477 |
| Apr 20, 2026 | 150.00 | 151.00 | 145.10 | 146.90 | 146.90 | -2.72% | 6,494,118 |
| 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 |