AHKSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.87	21.90	21.87	21.90	-	-0.95%	100
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
May 5, 2026	19.31	19.46	19.23	19.40	19.40	0.73%	21,963
May 4, 2026	19.40	19.47	19.12	19.26	19.26	-0.50%	35,490
May 1, 2026	19.38	19.51	19.32	19.36	19.36	-2.62%	22,950
Apr 30, 2026	19.84	20.01	19.63	19.88	19.88	4.41%	46,922
Apr 29, 2026	18.97	19.12	18.75	19.04	19.04	-0.31%	28,794
Apr 28, 2026	19.04	19.14	19.00	19.10	19.10	0.79%	31,011
Apr 27, 2026	19.01	19.05	18.92	18.95	18.95	-0.99%	60,356
Apr 24, 2026	19.05	19.20	19.05	19.14	19.14	0.42%	45,064
Apr 23, 2026	19.20	19.22	18.87	19.06	19.06	-0.47%	60,697
Apr 22, 2026	19.26	19.28	19.12	19.15	19.15	-0.67%	31,375
Apr 21, 2026	19.51	19.51	19.25	19.28	19.28	-1.83%	26,662
Apr 20, 2026	20.00	20.31	19.52	19.64	19.64	-4.10%	25,875
Apr 17, 2026	20.69	20.76	20.31	20.48	20.48	1.79%	25,302
Apr 16, 2026	20.92	21.06	20.03	20.12	20.12	2.86%	32,499
Apr 15, 2026	20.14	20.14	19.36	19.56	19.56	-2.00%	39,829
Apr 14, 2026	20.13	20.13	19.84	19.96	19.96	-2.54%	17,648
Apr 13, 2026	20.11	20.48	20.11	20.48	20.48	-0.85%	27,703
Apr 10, 2026	20.73	20.74	20.62	20.66	20.66	-0.27%	18,312
Apr 9, 2026	20.57	20.80	20.51	20.71	20.71	-0.89%	24,840
Apr 8, 2026	21.06	21.06	20.84	20.90	20.90	7.48%	21,368
Apr 7, 2026	19.21	19.44	19.05	19.44	19.44	0.41%	54,312
Apr 6, 2026	19.31	19.37	19.24	19.36	19.36	-0.95%	34,335
Apr 2, 2026	19.26	19.62	19.26	19.55	19.55	-2.86%	30,631
Apr 1, 2026	20.04	20.29	20.04	20.12	20.12	3.23%	17,718
Mar 31, 2026	19.15	19.55	19.09	19.49	19.49	2.52%	64,441
Mar 30, 2026	19.21	19.21	18.92	19.01	19.01	-0.83%	37,465
Mar 27, 2026	19.31	19.53	19.03	19.17	19.17	-0.78%	38,779
Mar 26, 2026	19.56	19.90	19.32	19.32	19.32	-1.33%	23,033
Mar 25, 2026	19.75	19.75	19.54	19.58	19.58	0.36%	99,676
Mar 24, 2026	19.27	19.51	19.26	19.51	19.51	2.09%	47,351
Mar 23, 2026	18.97	19.35	18.96	19.11	19.11	0.74%	72,029