AHKSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.41	22.73	22.35	22.68	22.68	-1.39%	16,557
Jul 16, 2026	23.02	23.02	22.90	23.00	23.00	-0.82%	10,574
Jul 15, 2026	23.15	23.21	23.03	23.19	23.19	0.30%	12,585
Jul 14, 2026	23.25	23.49	23.06	23.12	23.12	2.80%	35,740
Jul 13, 2026	22.48	22.57	22.43	22.49	22.49	-2.00%	19,998
Jul 10, 2026	22.84	23.03	22.78	22.95	22.95	-0.09%	23,587
Jul 9, 2026	23.68	23.68	22.80	22.97	22.97	-1.46%	47,570
Jul 8, 2026	23.19	23.65	22.81	23.31	23.31	1.61%	16,922
Jul 7, 2026	23.15	23.15	22.94	22.94	22.94	-2.26%	29,267
Jul 6, 2026	23.31	23.53	23.31	23.47	23.47	6.39%	98,676
Jul 2, 2026	22.32	22.33	21.93	22.06	22.06	0.55%	23,592
Jul 1, 2026	21.96	22.04	21.80	21.94	21.94	-0.68%	29,895
Jun 30, 2026	22.01	22.14	22.01	22.09	22.09	-1.34%	37,863
Jun 29, 2026	22.58	23.14	22.24	22.39	22.39	0.13%	25,345
Jun 26, 2026	22.17	22.36	22.15	22.36	22.36	1.96%	24,059
Jun 25, 2026	22.14	22.14	21.91	21.93	21.93	-0.95%	22,534
Jun 24, 2026	22.21	22.25	22.07	22.14	22.14	0.59%	21,569
Jun 23, 2026	21.94	22.07	21.86	22.01	22.01	-2.61%	24,305
Jun 22, 2026	22.69	22.72	22.56	22.60	22.60	1.85%	31,179
Jun 18, 2026	22.13	22.24	22.10	22.19	22.19	0.32%	19,595
Jun 17, 2026	22.26	22.44	22.12	22.12	22.12	0.50%	98,458
Jun 16, 2026	21.99	22.07	21.93	22.01	22.01	0.07%	35,236
Jun 15, 2026	21.89	22.06	21.89	22.00	22.00	-2.42%	67,738
Jun 12, 2026	22.36	22.55	22.29	22.54	22.54	1.04%	35,184
Jun 11, 2026	21.95	22.33	21.91	22.31	22.31	2.78%	32,857
Jun 10, 2026	21.68	21.91	21.65	21.70	21.70	1.99%	27,059
Jun 9, 2026	21.39	21.57	21.10	21.28	21.28	-3.51%	31,615
Jun 8, 2026	21.98	22.14	21.98	22.05	22.05	1.17%	39,432
Jun 5, 2026	22.17	22.21	21.76	21.80	21.80	-2.64%	27,135
Jun 4, 2026	22.35	22.47	22.32	22.39	22.39	2.61%	62,854
Jun 3, 2026	22.70	22.84	21.80	21.82	21.82	-0.43%	21,024
Jun 2, 2026	21.81	21.95	21.81	21.92	21.92	-0.88%	23,849
Jun 1, 2026	22.00	22.13	21.96	22.11	22.11	-0.94%	43,458
May 29, 2026	22.31	23.11	22.30	22.32	22.32	0.68%	53,208
May 28, 2026	22.22	22.77	22.08	22.17	22.17	1.00%	22,425
May 27, 2026	22.03	22.03	21.90	21.95	21.95	-0.18%	26,600
May 26, 2026	21.89	22.05	21.89	21.99	21.99	1.66%	22,478
May 22, 2026	21.59	21.67	21.59	21.63	21.63	0.37%	18,172
May 21, 2026	21.16	21.60	21.16	21.55	21.55	0.80%	53,079
May 20, 2026	21.07	21.40	21.07	21.38	21.38	0.61%	22,027
May 19, 2026	21.23	21.39	21.17	21.25	21.25	-0.47%	27,712
May 18, 2026	21.44	21.53	21.29	21.35	21.35	-2.09%	27,400
May 15, 2026	21.77	21.90	21.72	21.81	21.81	-0.39%	33,667
May 14, 2026	22.04	22.04	21.84	21.89	21.89	-1.00%	16,184
May 13, 2026	22.03	22.89	22.03	22.11	22.11	5.94%	21,652
May 12, 2026	21.56	21.66	20.81	20.87	20.87	6.70%	25,573
May 11, 2026	19.99	20.27	19.52	19.56	19.56	-0.69%	49,444
May 8, 2026	19.68	19.72	19.58	19.70	19.70	1.26%	47,489
May 7, 2026	19.52	19.63	19.42	19.45	19.45	-2.11%	28,447
May 6, 2026	19.90	19.99	19.87	19.87	19.87	2.41%	21,037