AHKSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	19.37	19.81	19.37	19.72	19.72	3.49%	66,801
Nov 6, 2026	19.08	19.20	19.05	19.05	19.05	-2.71%	63,819
Nov 5, 2026	20.54	20.54	19.58	19.58	19.58	-3.59%	36,547
Nov 4, 2026	20.03	20.60	19.41	20.31	20.31	1.55%	25,585
Nov 3, 2026	20.08	20.15	19.93	20.00	20.00	-0.15%	29,455
Nov 2, 2026	20.10	20.20	20.03	20.03	20.03	-0.50%	59,791
Oct 30, 2026	20.28	20.28	20.08	20.13	20.13	-1.30%	39,323
Oct 29, 2026	20.47	20.48	20.37	20.40	20.40	-0.44%	21,561
Oct 28, 2026	20.43	20.82	20.37	20.49	20.49	-0.51%	35,387
Oct 27, 2026	20.54	20.71	20.46	20.59	20.59	1.43%	30,964
Oct 26, 2026	20.33	20.42	20.27	20.30	20.30	1.25%	34,640
Oct 23, 2026	20.88	20.88	19.96	20.05	20.05	-0.82%	30,439
Oct 22, 2026	20.18	20.23	20.14	20.22	20.22	-	23,073
Oct 21, 2026	20.29	20.67	20.10	20.22	20.22	0.29%	18,609
Oct 20, 2026	19.71	20.25	19.71	20.16	20.16	0.03%	37,720
Oct 19, 2026	19.72	20.65	19.72	20.15	20.15	0.50%	55,832
Oct 16, 2026	19.50	20.39	19.50	20.05	20.05	0.50%	29,479
Oct 15, 2026	19.09	19.96	19.09	19.95	19.95	-0.25%	49,656
Oct 14, 2026	20.14	20.16	19.98	20.00	20.00	-0.70%	31,251
Oct 13, 2026	20.18	20.78	20.11	20.14	20.14	0.40%	34,555
Oct 12, 2026	20.43	20.43	20.04	20.06	20.06	-	28,980
Oct 9, 2026	20.81	20.81	19.98	20.06	20.06	-1.57%	50,623
Oct 8, 2026	20.76	20.76	20.29	20.38	20.38	-2.81%	40,379
Oct 7, 2026	20.86	21.32	20.81	20.97	20.97	-0.65%	35,075
Oct 6, 2026	21.32	21.39	21.00	21.11	21.11	0.56%	47,120
Oct 5, 2026	20.85	20.99	20.77	20.99	20.99	0.31%	30,801
Oct 2, 2026	20.99	21.05	20.80	20.93	20.93	1.50%	22,589
Oct 1, 2026	20.90	21.23	20.56	20.62	20.62	-1.83%	29,730
Sep 30, 2026	21.27	21.34	20.93	21.00	21.00	0.67%	38,281
Sep 29, 2026	20.91	21.27	20.74	20.86	20.86	0.10%	16,157
Sep 28, 2026	21.24	21.51	20.76	20.84	20.84	-0.86%	18,637
Sep 25, 2026	21.02	21.61	20.79	21.02	21.02	1.06%	10,019
Sep 24, 2026	21.50	21.61	20.42	20.80	20.80	2.54%	49,638
Sep 23, 2026	20.70	21.27	20.10	20.29	20.29	-1.85%	23,894
Sep 22, 2026	20.70	21.47	20.28	20.67	20.67	-0.01%	21,452
Sep 21, 2026	20.77	20.92	20.11	20.67	20.67	1.82%	24,007
Sep 18, 2026	20.24	20.81	20.23	20.30	20.30	-2.12%	26,729
Sep 17, 2026	20.82	20.82	20.71	20.74	20.74	1.22%	20,256
Sep 16, 2026	20.71	20.77	20.37	20.49	20.49	1.44%	20,734
Sep 15, 2026	19.66	20.23	19.66	20.20	20.20	0.15%	49,823
Sep 14, 2026	19.99	20.22	19.99	20.17	20.17	-0.74%	35,744
Sep 11, 2026	20.33	20.40	20.29	20.32	20.32	1.91%	27,289
Sep 10, 2026	20.15	20.15	19.93	19.94	19.94	-0.89%	72,004
Sep 9, 2026	19.97	20.25	19.93	20.12	20.12	-0.98%	30,780
Sep 8, 2026	20.42	20.43	20.32	20.32	20.32	-1.74%	42,910
Sep 4, 2026	20.58	20.74	20.58	20.68	20.68	-2.50%	12,652
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