AK Medical Holdings Ltd. 1789
HKEX · Hong Kong SAR China · Health Technology
HKD 4.67-0.20 (-4.11%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.67 | -4.11% | HKD 4.68 | HKD 4.70 | HKD 4.60 | 1.68M |
| 2026-09-30 | HKD 4.87 | +0.83% | HKD 4.89 | HKD 4.89 | HKD 4.81 | 1.67M |
| 2026-09-29 | HKD 4.83 | -0.21% | HKD 4.87 | HKD 4.89 | HKD 4.76 | 2.54M |
| 2026-09-28 | HKD 4.84 | +2.22% | HKD 4.76 | HKD 4.84 | HKD 4.76 | 1.95M |
| 2026-09-25 | HKD 4.74 | -1.46% | HKD 4.80 | HKD 4.90 | HKD 4.66 | 1.97M |
| 2026-09-24 | HKD 4.80 | -2.04% | HKD 4.86 | HKD 4.91 | HKD 4.80 | 2.25M |
| 2026-09-23 | HKD 4.91 | -0.61% | HKD 5.00 | HKD 4.98 | HKD 4.87 | 1.15M |
| 2026-09-22 | HKD 4.93 | +0.41% | HKD 4.89 | HKD 4.95 | HKD 4.82 | 3.48M |
| 2026-09-21 | HKD 4.91 | +1.03% | HKD 4.79 | HKD 4.95 | HKD 4.79 | 1.39M |
| 2026-09-18 | HKD 4.86 | +0.52% | HKD 4.93 | HKD 4.93 | HKD 4.76 | 4.53M |
| 2026-09-17 | HKD 4.84 | -0.31% | HKD 4.76 | HKD 4.92 | HKD 4.76 | 1.99M |
| 2026-09-16 | HKD 4.86 | -0.51% | HKD 4.89 | HKD 4.89 | HKD 4.76 | 3.38M |
| 2026-09-15 | HKD 4.88 | -0.61% | HKD 4.86 | HKD 4.94 | HKD 4.85 | 3.13M |
| 2026-09-14 | HKD 4.91 | -0.10% | HKD 4.83 | HKD 4.95 | HKD 4.82 | 3.23M |
| 2026-09-11 | HKD 4.91 | -0.41% | HKD 4.93 | HKD 4.94 | HKD 4.80 | 4.49M |
| 2026-09-10 | HKD 4.93 | +0.61% | HKD 4.98 | HKD 5.04 | HKD 4.86 | 6.55M |
| 2026-09-09 | HKD 4.91 | -0.10% | HKD 4.89 | HKD 4.97 | HKD 4.82 | 3.74M |
| 2026-09-08 | HKD 4.91 | -1.70% | HKD 5.00 | HKD 5.00 | HKD 4.89 | 4.05M |
| 2026-09-07 | HKD 4.99 | -0.40% | HKD 5.02 | HKD 5.09 | HKD 4.96 | 2.01M |
| 2026-09-04 | HKD 5.01 | +1.31% | HKD 5.01 | HKD 5.08 | HKD 4.97 | 2.96M |
| 2026-09-03 | HKD 4.95 | +0.41% | HKD 4.99 | HKD 5.05 | HKD 4.91 | 4.00M |
| 2026-09-02 | HKD 4.93 | -2.67% | HKD 5.08 | HKD 5.20 | HKD 4.89 | 6.96M |
| 2026-09-01 | HKD 5.07 | -0.69% | HKD 5.14 | HKD 5.18 | HKD 5.05 | 5.24M |
| 2026-08-31 | HKD 5.10 | -0.10% | HKD 5.11 | HKD 5.15 | HKD 5.00 | 2.57M |
| 2026-08-28 | HKD 5.11 | -5.46% | HKD 5.36 | HKD 5.40 | HKD 5.11 | 6.49M |
| 2026-08-27 | HKD 5.40 | -6.90% | HKD 5.93 | HKD 5.93 | HKD 5.34 | 5.28M |
| 2026-08-26 | HKD 5.80 | -1.78% | HKD 5.91 | HKD 5.97 | HKD 5.76 | 2.05M |
| 2026-08-25 | HKD 5.91 | +0.25% | HKD 5.82 | HKD 5.91 | HKD 5.76 | 2.87M |
| 2026-08-24 | HKD 5.89 | -0.34% | HKD 5.92 | HKD 6.08 | HKD 5.84 | 4.52M |
| 2026-08-21 | HKD 5.91 | -0.25% | HKD 5.93 | HKD 5.97 | HKD 5.83 | 1.70M |
| 2026-08-20 | HKD 5.93 | +2.16% | HKD 5.93 | HKD 6.09 | HKD 5.85 | 2.99M |
| 2026-08-19 | HKD 5.80 | -2.60% | HKD 5.95 | HKD 5.95 | HKD 5.70 | 1.67M |
| 2026-08-18 | HKD 5.95 | +1.02% | HKD 5.92 | HKD 6.02 | HKD 5.81 | 2.35M |
| 2026-08-17 | HKD 5.89 | +1.55% | HKD 5.89 | HKD 6.00 | HKD 5.84 | 2.98M |
| 2026-08-14 | HKD 5.80 | -0.60% | HKD 5.87 | HKD 5.87 | HKD 5.72 | 1.70M |
| 2026-08-13 | HKD 5.84 | +1.13% | HKD 5.82 | HKD 5.88 | HKD 5.53 | 4.31M |
| 2026-08-12 | HKD 5.78 | +1.23% | HKD 5.73 | HKD 5.89 | HKD 5.67 | 2.36M |
| 2026-08-11 | HKD 5.70 | -1.13% | HKD 5.79 | HKD 5.84 | HKD 5.68 | 1.96M |
| 2026-08-10 | HKD 5.77 | +2.30% | HKD 5.70 | HKD 5.78 | HKD 5.66 | 1.45M |
| 2026-08-07 | HKD 5.64 | +0.80% | HKD 5.57 | HKD 5.66 | HKD 5.56 | 1.85M |
| 2026-08-06 | HKD 5.59 | -1.50% | HKD 5.66 | HKD 5.66 | HKD 5.53 | 1.56M |
| 2026-08-05 | HKD 5.68 | -0.87% | HKD 5.73 | HKD 5.74 | HKD 5.63 | 1.44M |
| 2026-08-04 | HKD 5.73 | +1.24% | HKD 5.66 | HKD 5.84 | HKD 5.66 | 2.34M |
| 2026-08-03 | HKD 5.66 | +2.72% | HKD 5.53 | HKD 5.70 | HKD 5.51 | 3.32M |
| 2026-07-31 | HKD 5.51 | +0.92% | HKD 5.38 | HKD 5.57 | HKD 5.32 | 2.57M |
| 2026-07-30 | HKD 5.46 | -1.97% | HKD 5.68 | HKD 5.68 | HKD 5.39 | 1.18M |
| 2026-07-29 | HKD 5.57 | +1.46% | HKD 5.40 | HKD 5.59 | HKD 5.40 | 3.39M |
| 2026-07-28 | HKD 5.49 | +2.62% | HKD 5.42 | HKD 5.54 | HKD 5.33 | 4.16M |
| 2026-07-27 | HKD 5.35 | -1.47% | HKD 5.45 | HKD 5.62 | HKD 5.32 | 2.71M |
| 2026-07-24 | HKD 5.43 | -3.21% | HKD 5.88 | HKD 5.88 | HKD 5.37 | 10.71M |
| 2026-07-23 | HKD 5.61 | -2.77% | HKD 5.86 | HKD 5.86 | HKD 5.61 | 2.02M |
| 2026-07-22 | HKD 5.77 | -0.69% | HKD 5.99 | HKD 5.99 | HKD 5.70 | 5.17M |
| 2026-07-21 | HKD 5.81 | 0.00% | HKD 5.81 | HKD 5.88 | HKD 5.70 | 2.81M |
| 2026-07-20 | HKD 5.81 | -0.34% | HKD 5.75 | HKD 5.88 | HKD 5.70 | 1.76M |
| 2026-07-17 | HKD 5.83 | -2.67% | HKD 5.99 | HKD 6.02 | HKD 5.74 | 5.59M |
| 2026-07-16 | HKD 5.99 | +5.09% | HKD 5.62 | HKD 6.01 | HKD 5.62 | 4.94M |
| 2026-07-15 | HKD 5.70 | +4.40% | HKD 5.46 | HKD 5.75 | HKD 5.46 | 3.01M |
| 2026-07-14 | HKD 5.46 | +2.82% | HKD 5.33 | HKD 5.48 | HKD 5.23 | 2.34M |
| 2026-07-13 | HKD 5.31 | +1.14% | HKD 5.25 | HKD 5.40 | HKD 5.23 | 3.24M |
| 2026-07-10 | HKD 5.25 | -0.76% | HKD 5.21 | HKD 5.32 | HKD 5.12 | 3.82M |
| 2026-07-09 | HKD 5.29 | -2.40% | HKD 5.32 | HKD 5.42 | HKD 5.27 | 1.23M |
| 2026-07-08 | HKD 5.42 | -0.55% | HKD 5.42 | HKD 5.47 | HKD 5.34 | 1.54M |
| 2026-07-07 | HKD 5.45 | -1.45% | HKD 5.53 | HKD 5.72 | HKD 5.37 | 3.41M |
| 2026-07-06 | HKD 5.53 | +1.65% | HKD 5.59 | HKD 5.64 | HKD 5.43 | 5.24M |
| 2026-07-03 | HKD 5.44 | +6.46% | HKD 5.11 | HKD 5.52 | HKD 5.11 | 9.63M |
| 2026-07-02 | HKD 5.11 | -0.39% | HKD 5.18 | HKD 5.23 | HKD 5.07 | 5.54M |
| 2026-06-30 | HKD 5.13 | -1.16% | HKD 5.22 | HKD 5.22 | HKD 4.98 | 6.38M |
| 2026-06-29 | HKD 5.19 | +4.64% | HKD 5.07 | HKD 5.30 | HKD 4.98 | 8.74M |
| 2026-06-26 | HKD 4.96 | +0.40% | HKD 4.98 | HKD 4.98 | HKD 4.81 | 7.53M |
| 2026-06-25 | HKD 4.94 | +3.13% | HKD 4.77 | HKD 4.98 | HKD 4.76 | 7.56M |
| 2026-06-24 | HKD 4.79 | -3.82% | HKD 5.03 | HKD 5.03 | HKD 4.75 | 15.49M |
| 2026-06-23 | HKD 4.98 | -4.96% | HKD 5.20 | HKD 5.20 | HKD 4.88 | 10.57M |
| 2026-06-22 | HKD 5.24 | -3.50% | HKD 5.54 | HKD 5.54 | HKD 5.14 | 13.94M |
| 2026-06-18 | HKD 5.43 | -1.99% | HKD 5.64 | HKD 5.64 | HKD 5.34 | 13.87M |
| 2026-06-17 | HKD 5.54 | -2.98% | HKD 5.80 | HKD 5.84 | HKD 5.51 | 7.52M |
| 2026-06-16 | HKD 5.71 | -0.35% | HKD 5.84 | HKD 5.88 | HKD 5.58 | 9.87M |
| 2026-06-15 | HKD 5.73 | -1.21% | HKD 5.54 | HKD 5.85 | HKD 5.54 | 8.69M |
| 2026-06-12 | HKD 5.80 | -0.17% | HKD 5.75 | HKD 5.90 | HKD 5.71 | 7.99M |
| 2026-06-11 | HKD 5.81 | +1.04% | HKD 5.79 | HKD 5.85 | HKD 5.56 | 7.94M |
| 2026-06-10 | HKD 5.75 | +1.95% | HKD 5.60 | HKD 5.75 | HKD 5.48 | 5.80M |
| 2026-06-09 | HKD 5.64 | -1.23% | HKD 5.59 | HKD 5.69 | HKD 5.56 | 5.49M |
| 2026-06-08 | HKD 5.71 | -0.70% | HKD 5.85 | HKD 5.85 | HKD 5.53 | 4.30M |
| 2026-06-05 | HKD 5.75 | -0.52% | HKD 5.81 | HKD 5.90 | HKD 5.74 | 4.02M |
| 2026-06-04 | HKD 5.78 | +0.52% | HKD 5.76 | HKD 5.81 | HKD 5.70 | 5.82M |
| 2026-06-03 | HKD 5.75 | -2.21% | HKD 5.83 | HKD 5.83 | HKD 5.60 | 7.84M |
| 2026-06-02 | HKD 5.88 | -0.34% | HKD 5.97 | HKD 5.97 | HKD 5.75 | 3.94M |
| 2026-06-01 | HKD 5.90 | +0.85% | HKD 5.85 | HKD 6.10 | HKD 5.85 | 5.44M |
| 2026-05-29 | HKD 5.85 | 0.00% | HKD 5.86 | HKD 6.07 | HKD 5.80 | 8.13M |
| 2026-05-28 | HKD 5.85 | -3.47% | HKD 6.08 | HKD 6.10 | HKD 5.77 | 5.35M |
| 2026-05-27 | HKD 6.06 | -0.16% | HKD 6.11 | HKD 6.24 | HKD 5.98 | 5.53M |