AHKSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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