Akeso, Inc. (HKG:9926)
Hong Kong · Delayed Price · Currency is HKD 93.60
-1.45 (-1.53%)
Sep 10, 2026, 4:08 PM HKT
Akeso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 95.05 | 96.00 | 93.40 | 93.60 | 93.60 | -1.53% | 7,151,000 |
| Sep 9, 2026 | 96.30 | 97.80 | 94.40 | 95.05 | 95.05 | -1.20% | 7,174,741 |
| Sep 8, 2026 | 95.25 | 97.30 | 94.75 | 96.20 | 96.20 | 0.21% | 5,740,376 |
| Sep 7, 2026 | 100.70 | 101.50 | 95.80 | 96.00 | 96.00 | -5.14% | 11,148,834 |
| Sep 4, 2026 | 94.75 | 101.60 | 94.60 | 101.20 | 101.20 | 11.45% | 35,660,579 |
| Sep 3, 2026 | 91.00 | 92.75 | 86.75 | 90.80 | 90.80 | 3.42% | 17,307,125 |
| Sep 2, 2026 | 86.35 | 88.20 | 85.55 | 87.80 | 87.80 | 2.51% | 7,647,955 |
| Sep 1, 2026 | 89.90 | 90.30 | 85.20 | 85.65 | 85.65 | -4.73% | 15,421,307 |
| Aug 31, 2026 | 93.60 | 93.70 | 89.60 | 89.90 | 89.90 | -5.72% | 14,096,740 |
| Aug 28, 2026 | 95.00 | 97.95 | 91.90 | 95.35 | 95.35 | -5.78% | 21,568,359 |
| Aug 27, 2026 | 94.75 | 101.60 | 93.95 | 101.20 | 101.20 | 7.43% | 17,342,389 |
| Aug 26, 2026 | 92.80 | 96.90 | 92.75 | 94.20 | 94.20 | 5.96% | 14,513,269 |
| Aug 25, 2026 | 88.35 | 90.05 | 86.65 | 88.90 | 88.90 | 0.62% | 8,261,213 |
| Aug 24, 2026 | 91.85 | 93.60 | 88.05 | 88.35 | 88.35 | -2.11% | 10,123,965 |
| Aug 21, 2026 | 92.40 | 93.50 | 89.00 | 90.25 | 90.25 | -3.89% | 17,194,080 |
| Aug 20, 2026 | 94.55 | 99.45 | 93.35 | 93.90 | 93.90 | 5.15% | 25,159,610 |
| Aug 19, 2026 | 91.00 | 92.50 | 89.30 | 89.30 | 89.30 | -1.87% | 7,650,870 |
| Aug 18, 2026 | 89.50 | 91.60 | 87.65 | 91.00 | 91.00 | 0.55% | 10,727,970 |
| Aug 17, 2026 | 95.50 | 95.60 | 88.60 | 90.50 | 90.50 | -5.73% | 22,704,260 |
| Aug 14, 2026 | 103.40 | 103.40 | 95.70 | 96.00 | 96.00 | -7.34% | 11,995,440 |
| Aug 13, 2026 | 102.90 | 106.20 | 102.20 | 103.60 | 103.60 | 1.47% | 8,947,974 |
| Aug 12, 2026 | 101.40 | 104.50 | 101.10 | 102.10 | 102.10 | 0.20% | 6,344,631 |
| Aug 11, 2026 | 103.00 | 105.80 | 101.10 | 101.90 | 101.90 | 0.39% | 8,820,549 |
| Aug 10, 2026 | 101.60 | 105.50 | 101.10 | 101.50 | 101.50 | 1.50% | 8,959,128 |
| Aug 7, 2026 | 95.50 | 101.40 | 95.25 | 100.00 | 100.00 | 4.11% | 9,119,553 |
| Aug 6, 2026 | 96.70 | 98.20 | 94.20 | 96.05 | 96.05 | 0.58% | 6,245,040 |
| Aug 5, 2026 | 94.80 | 96.80 | 93.95 | 95.50 | 95.50 | 1.76% | 5,412,559 |
| Aug 4, 2026 | 93.30 | 94.80 | 91.85 | 93.85 | 93.85 | 2.18% | 6,662,843 |
| Aug 3, 2026 | 93.50 | 93.80 | 91.45 | 91.85 | 91.85 | -2.24% | 6,828,355 |
| Jul 31, 2026 | 94.80 | 96.20 | 92.70 | 93.95 | 93.95 | 0.80% | 6,134,157 |
| Jul 30, 2026 | 96.50 | 96.85 | 91.90 | 93.20 | 93.20 | -2.56% | 7,426,175 |
| Jul 29, 2026 | 96.00 | 97.35 | 94.90 | 95.65 | 95.65 | -0.36% | 5,358,240 |
| Jul 28, 2026 | 99.00 | 99.00 | 95.00 | 96.00 | 96.00 | -2.64% | 4,812,647 |
| Jul 27, 2026 | 98.10 | 100.70 | 97.20 | 98.60 | 98.60 | -0.90% | 5,040,219 |
| Jul 24, 2026 | 100.80 | 104.60 | 98.30 | 99.50 | 99.50 | -3.21% | 7,025,113 |
| Jul 23, 2026 | 101.00 | 106.50 | 99.25 | 102.80 | 102.80 | 3.94% | 12,049,170 |
| Jul 22, 2026 | 96.50 | 102.40 | 96.50 | 98.90 | 98.90 | 4.55% | 12,057,620 |
| Jul 21, 2026 | 92.80 | 95.40 | 90.35 | 94.60 | 94.60 | 1.34% | 7,780,104 |
| Jul 20, 2026 | 90.00 | 95.10 | 89.25 | 93.35 | 93.35 | 5.66% | 10,437,760 |
| Jul 17, 2026 | 99.70 | 100.10 | 87.50 | 88.35 | 88.35 | -13.21% | 23,626,330 |
| Jul 16, 2026 | 104.00 | 105.40 | 100.50 | 101.80 | 101.80 | -1.64% | 9,903,710 |
| Jul 15, 2026 | 95.80 | 106.20 | 94.95 | 103.50 | 103.50 | 7.98% | 18,164,550 |
| Jul 14, 2026 | 97.00 | 97.00 | 93.40 | 95.85 | 95.85 | 0.63% | 7,116,273 |
| Jul 13, 2026 | 97.25 | 99.85 | 93.65 | 95.25 | 95.25 | -2.06% | 9,058,284 |
| Jul 10, 2026 | 95.30 | 101.00 | 93.40 | 97.25 | 97.25 | 2.75% | 11,413,410 |
| Jul 9, 2026 | 96.50 | 100.20 | 94.45 | 94.65 | 94.65 | -1.92% | 9,610,561 |
| Jul 8, 2026 | 97.65 | 101.60 | 95.30 | 96.50 | 96.50 | -1.18% | 12,787,620 |
| Jul 7, 2026 | 101.00 | 103.20 | 96.60 | 97.65 | 97.65 | -4.17% | 12,439,480 |
| Jul 6, 2026 | 102.90 | 107.80 | 100.90 | 101.90 | 101.90 | -0.49% | 20,068,670 |
| Jul 3, 2026 | 98.35 | 103.20 | 96.15 | 102.40 | 102.40 | 8.02% | 19,836,000 |