AHKSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	21.17	21.35	21.14	21.21	21.21	1.73%	34,324
Sep 2, 2026	20.62	20.85	20.62	20.85	20.85	1.07%	62,602
Sep 1, 2026	20.77	20.83	20.63	20.63	20.63	1.08%	49,134
Aug 31, 2026	20.46	20.49	20.38	20.41	20.41	1.69%	70,545
Aug 28, 2026	20.24	20.25	20.02	20.07	20.07	-2.61%	31,184
Aug 27, 2026	20.60	20.66	20.55	20.61	20.61	1.83%	36,030
Aug 26, 2026	20.28	20.34	20.21	20.24	20.24	-1.22%	20,874
Aug 25, 2026	20.45	20.49	20.42	20.49	20.49	0.10%	61,758
Aug 24, 2026	20.40	20.50	20.38	20.47	20.47	-0.58%	63,535
Aug 21, 2026	20.59	20.64	20.57	20.59	20.59	1.28%	38,324
Aug 20, 2026	20.47	20.52	20.33	20.33	20.33	-0.97%	47,576
Aug 19, 2026	20.71	20.71	20.45	20.53	20.53	-1.51%	39,154
Aug 18, 2026	21.15	21.15	20.81	20.85	20.85	-2.27%	58,128
Aug 17, 2026	21.43	21.47	21.33	21.33	21.33	0.05%	59,714
Aug 14, 2026	21.51	21.51	21.29	21.32	21.32	-1.52%	21,185
Aug 13, 2026	21.64	21.80	21.64	21.65	21.65	-0.89%	30,814
Aug 12, 2026	21.99	22.02	21.84	21.85	21.85	4.12%	42,702
Aug 11, 2026	21.13	21.15	20.98	20.98	20.98	0.24%	33,813
Aug 10, 2026	21.00	21.11	20.93	20.93	20.93	-2.70%	58,345
Aug 7, 2026	21.54	21.63	21.43	21.51	21.51	2.92%	38,383
Aug 6, 2026	20.88	21.09	20.88	20.90	20.90	1.46%	39,263
Aug 5, 2026	20.80	20.80	20.58	20.60	20.60	2.06%	20,212
Aug 4, 2026	20.07	20.20	19.98	20.19	20.19	-2.84%	36,446
Aug 3, 2026	20.76	21.00	20.67	20.78	20.78	-3.33%	50,337
Jul 31, 2026	21.19	21.94	21.19	21.49	21.49	-6.57%	20,995
Jul 30, 2026	22.94	23.03	22.34	23.00	23.00	3.19%	36,646
Jul 29, 2026	22.24	22.61	22.22	22.29	22.29	0.18%	14,922
Jul 28, 2026	22.11	22.37	22.11	22.25	22.25	-1.77%	15,572
Jul 27, 2026	22.94	22.94	22.57	22.65	22.65	0.49%	26,156
Jul 24, 2026	23.30	23.30	22.52	22.54	22.54	-0.40%	16,496
Jul 23, 2026	23.43	23.74	22.48	22.63	22.63	-0.83%	18,771
Jul 22, 2026	22.84	22.84	22.74	22.82	22.82	-1.98%	13,711
Jul 21, 2026	22.92	23.75	22.92	23.28	23.28	2.56%	17,713
Jul 20, 2026	22.72	22.98	22.42	22.70	22.70	0.09%	16,364
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