Akeso, Inc. 9926
HKEX · Hong Kong SAR China · Health Technology
HKD 108.70+2.40 (+2.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 108.70 | +2.26% | HKD 102.10 | HKD 109.90 | HKD 101.00 | 16.11M |
| 2026-09-29 | HKD 106.30 | +15.54% | HKD 99.70 | HKD 107.80 | HKD 99.10 | 33.38M |
| 2026-09-28 | HKD 92.00 | -1.66% | HKD 92.55 | HKD 93.65 | HKD 91.25 | 7.96M |
| 2026-09-25 | HKD 93.55 | -0.37% | HKD 92.50 | HKD 94.25 | HKD 92.30 | 2.73M |
| 2026-09-24 | HKD 93.90 | -3.69% | HKD 95.50 | HKD 95.50 | HKD 93.30 | 6.33M |
| 2026-09-23 | HKD 97.50 | +1.67% | HKD 96.85 | HKD 100.30 | HKD 96.15 | 7.73M |
| 2026-09-22 | HKD 95.90 | -3.42% | HKD 97.20 | HKD 98.45 | HKD 94.85 | 8.86M |
| 2026-09-21 | HKD 99.30 | +9.72% | HKD 91.65 | HKD 99.45 | HKD 91.50 | 21.11M |
| 2026-09-18 | HKD 90.50 | -0.28% | HKD 92.05 | HKD 93.45 | HKD 90.30 | 8.67M |
| 2026-09-17 | HKD 90.75 | +0.39% | HKD 91.00 | HKD 92.20 | HKD 90.30 | 5.00M |
| 2026-09-16 | HKD 90.40 | -5.09% | HKD 93.40 | HKD 94.60 | HKD 89.90 | 12.61M |
| 2026-09-15 | HKD 95.25 | -0.47% | HKD 95.60 | HKD 96.40 | HKD 93.60 | 8.54M |
| 2026-09-14 | HKD 95.70 | +5.98% | HKD 94.35 | HKD 96.55 | HKD 89.85 | 16.61M |
| 2026-09-11 | HKD 90.30 | -3.53% | HKD 92.45 | HKD 92.70 | HKD 90.25 | 11.03M |
| 2026-09-10 | HKD 93.60 | -1.53% | HKD 95.05 | HKD 96.00 | HKD 93.40 | 7.15M |
| 2026-09-09 | HKD 95.05 | -1.20% | HKD 96.30 | HKD 97.80 | HKD 94.40 | 7.17M |
| 2026-09-08 | HKD 96.20 | +0.21% | HKD 95.25 | HKD 97.30 | HKD 94.75 | 5.74M |
| 2026-09-07 | HKD 96.00 | -5.14% | HKD 100.70 | HKD 101.50 | HKD 95.80 | 11.15M |
| 2026-09-04 | HKD 101.20 | +11.45% | HKD 94.75 | HKD 101.60 | HKD 94.60 | 35.66M |
| 2026-09-03 | HKD 90.80 | +3.42% | HKD 91.00 | HKD 92.75 | HKD 86.75 | 17.31M |
| 2026-09-02 | HKD 87.80 | +2.51% | HKD 86.35 | HKD 88.20 | HKD 85.55 | 7.65M |
| 2026-09-01 | HKD 85.65 | -4.73% | HKD 89.90 | HKD 90.30 | HKD 85.20 | 15.42M |
| 2026-08-31 | HKD 89.90 | -5.72% | HKD 93.60 | HKD 93.70 | HKD 89.60 | 14.10M |
| 2026-08-28 | HKD 95.35 | -5.78% | HKD 95.00 | HKD 97.95 | HKD 91.90 | 21.57M |
| 2026-08-27 | HKD 101.20 | +7.43% | HKD 94.75 | HKD 101.60 | HKD 93.95 | 17.34M |
| 2026-08-26 | HKD 94.20 | +5.96% | HKD 92.80 | HKD 96.90 | HKD 92.75 | 14.51M |
| 2026-08-25 | HKD 88.90 | +0.62% | HKD 88.35 | HKD 90.05 | HKD 86.65 | 8.26M |
| 2026-08-24 | HKD 88.35 | -2.11% | HKD 91.85 | HKD 93.60 | HKD 88.05 | 10.12M |
| 2026-08-21 | HKD 90.25 | -3.89% | HKD 92.40 | HKD 93.50 | HKD 89.00 | 17.19M |
| 2026-08-20 | HKD 93.90 | +5.15% | HKD 94.55 | HKD 99.45 | HKD 93.35 | 25.16M |
| 2026-08-19 | HKD 89.30 | -1.87% | HKD 91.00 | HKD 92.50 | HKD 89.30 | 7.65M |
| 2026-08-18 | HKD 91.00 | +0.55% | HKD 89.50 | HKD 91.60 | HKD 87.65 | 10.73M |
| 2026-08-17 | HKD 90.50 | -5.73% | HKD 95.50 | HKD 95.60 | HKD 88.60 | 22.70M |
| 2026-08-14 | HKD 96.00 | -7.34% | HKD 103.40 | HKD 103.40 | HKD 95.70 | 12.00M |
| 2026-08-13 | HKD 103.60 | +1.47% | HKD 102.90 | HKD 106.20 | HKD 102.20 | 8.95M |
| 2026-08-12 | HKD 102.10 | +0.20% | HKD 101.40 | HKD 104.50 | HKD 101.10 | 6.34M |
| 2026-08-11 | HKD 101.90 | +0.39% | HKD 103.00 | HKD 105.80 | HKD 101.10 | 8.82M |
| 2026-08-10 | HKD 101.50 | +1.50% | HKD 101.60 | HKD 105.50 | HKD 101.10 | 8.96M |
| 2026-08-07 | HKD 100.00 | +4.11% | HKD 95.50 | HKD 101.40 | HKD 95.25 | 9.12M |
| 2026-08-06 | HKD 96.05 | +0.58% | HKD 96.70 | HKD 98.20 | HKD 94.20 | 6.25M |
| 2026-08-05 | HKD 95.50 | +1.76% | HKD 94.80 | HKD 96.80 | HKD 93.95 | 5.41M |
| 2026-08-04 | HKD 93.85 | +2.18% | HKD 93.30 | HKD 94.80 | HKD 91.85 | 6.66M |
| 2026-08-03 | HKD 91.85 | -2.24% | HKD 93.50 | HKD 93.80 | HKD 91.45 | 6.83M |
| 2026-07-31 | HKD 93.95 | +0.80% | HKD 94.80 | HKD 96.20 | HKD 92.70 | 6.13M |
| 2026-07-30 | HKD 93.20 | -2.56% | HKD 96.50 | HKD 96.85 | HKD 91.90 | 7.43M |
| 2026-07-29 | HKD 95.65 | -0.36% | HKD 96.00 | HKD 97.35 | HKD 94.90 | 5.36M |
| 2026-07-28 | HKD 96.00 | -2.64% | HKD 99.00 | HKD 99.00 | HKD 95.00 | 4.81M |
| 2026-07-27 | HKD 98.60 | -0.90% | HKD 98.10 | HKD 100.70 | HKD 97.20 | 5.04M |
| 2026-07-24 | HKD 99.50 | -3.21% | HKD 100.80 | HKD 104.60 | HKD 98.30 | 7.03M |
| 2026-07-23 | HKD 102.80 | +3.94% | HKD 101.00 | HKD 106.50 | HKD 99.25 | 12.05M |
| 2026-07-22 | HKD 98.90 | +4.55% | HKD 96.50 | HKD 102.40 | HKD 96.50 | 12.06M |
| 2026-07-21 | HKD 94.60 | +1.34% | HKD 92.80 | HKD 95.40 | HKD 90.35 | 7.78M |
| 2026-07-20 | HKD 93.35 | +5.66% | HKD 90.00 | HKD 95.10 | HKD 89.25 | 10.44M |
| 2026-07-17 | HKD 88.35 | -13.21% | HKD 99.70 | HKD 100.10 | HKD 87.50 | 23.63M |
| 2026-07-16 | HKD 101.80 | -1.64% | HKD 104.00 | HKD 105.40 | HKD 100.50 | 9.90M |
| 2026-07-15 | HKD 103.50 | +7.98% | HKD 95.80 | HKD 106.20 | HKD 94.95 | 18.16M |
| 2026-07-14 | HKD 95.85 | +0.63% | HKD 97.00 | HKD 97.00 | HKD 93.40 | 7.12M |
| 2026-07-13 | HKD 95.25 | -2.06% | HKD 97.25 | HKD 99.85 | HKD 93.65 | 9.06M |
| 2026-07-10 | HKD 97.25 | +2.75% | HKD 95.30 | HKD 101.00 | HKD 93.40 | 11.41M |
| 2026-07-09 | HKD 94.65 | -1.92% | HKD 96.50 | HKD 100.20 | HKD 94.45 | 9.61M |
| 2026-07-08 | HKD 96.50 | -1.18% | HKD 97.65 | HKD 101.60 | HKD 95.30 | 12.79M |
| 2026-07-07 | HKD 97.65 | -4.17% | HKD 101.00 | HKD 103.20 | HKD 96.60 | 12.44M |
| 2026-07-06 | HKD 101.90 | -0.49% | HKD 102.90 | HKD 107.80 | HKD 100.90 | 20.07M |
| 2026-07-03 | HKD 102.40 | +8.02% | HKD 98.35 | HKD 103.20 | HKD 96.15 | 19.84M |
| 2026-07-02 | HKD 94.80 | +7.67% | HKD 93.10 | HKD 96.95 | HKD 93.05 | 20.98M |
| 2026-06-30 | HKD 88.05 | -3.93% | HKD 92.00 | HKD 92.75 | HKD 86.80 | 13.48M |
| 2026-06-29 | HKD 91.65 | +10.02% | HKD 83.30 | HKD 95.80 | HKD 82.70 | 24.50M |
| 2026-06-26 | HKD 83.30 | -2.52% | HKD 86.00 | HKD 86.50 | HKD 80.80 | 12.02M |
| 2026-06-25 | HKD 85.45 | -2.34% | HKD 87.15 | HKD 89.15 | HKD 83.40 | 11.40M |
| 2026-06-24 | HKD 87.50 | +2.34% | HKD 86.00 | HKD 90.35 | HKD 85.90 | 17.83M |
| 2026-06-23 | HKD 85.50 | +3.07% | HKD 83.50 | HKD 88.80 | HKD 83.05 | 14.36M |
| 2026-06-22 | HKD 82.95 | -5.25% | HKD 86.80 | HKD 86.80 | HKD 80.20 | 18.51M |
| 2026-06-18 | HKD 87.55 | +4.35% | HKD 83.90 | HKD 89.90 | HKD 83.05 | 15.81M |
| 2026-06-17 | HKD 83.90 | -0.89% | HKD 84.95 | HKD 86.85 | HKD 83.55 | 10.43M |
| 2026-06-16 | HKD 84.65 | -5.26% | HKD 89.35 | HKD 90.00 | HKD 83.00 | 16.58M |
| 2026-06-15 | HKD 89.35 | -2.88% | HKD 92.25 | HKD 94.75 | HKD 89.00 | 17.78M |
| 2026-06-12 | HKD 92.00 | +4.78% | HKD 88.55 | HKD 94.10 | HKD 86.95 | 21.22M |
| 2026-06-11 | HKD 87.80 | -0.17% | HKD 87.50 | HKD 90.25 | HKD 82.85 | 21.36M |
| 2026-06-10 | HKD 87.95 | -1.68% | HKD 89.50 | HKD 90.85 | HKD 84.00 | 20.05M |
| 2026-06-09 | HKD 89.45 | -3.04% | HKD 92.55 | HKD 92.55 | HKD 87.70 | 16.54M |
| 2026-06-08 | HKD 92.25 | -1.44% | HKD 93.50 | HKD 95.65 | HKD 91.00 | 15.84M |
| 2026-06-05 | HKD 93.60 | -5.88% | HKD 100.90 | HKD 103.00 | HKD 93.20 | 19.49M |
| 2026-06-04 | HKD 99.45 | -3.16% | HKD 104.00 | HKD 105.40 | HKD 97.30 | 19.58M |
| 2026-06-03 | HKD 102.70 | -3.57% | HKD 106.40 | HKD 106.40 | HKD 100.50 | 23.41M |
| 2026-06-02 | HKD 106.50 | -8.11% | HKD 116.00 | HKD 116.30 | HKD 106.20 | 37.43M |
| 2026-06-01 | HKD 115.90 | -1.86% | HKD 129.00 | HKD 132.60 | HKD 113.20 | 57.59M |
| 2026-05-29 | HKD 118.10 | +6.97% | HKD 114.00 | HKD 120.20 | HKD 109.70 | 13.99M |
| 2026-05-28 | HKD 110.40 | -4.17% | HKD 114.80 | HKD 117.20 | HKD 109.30 | 8.79M |
| 2026-05-27 | HKD 115.20 | +2.67% | HKD 113.30 | HKD 116.20 | HKD 110.60 | 6.44M |
| 2026-05-26 | HKD 112.20 | -3.77% | HKD 116.00 | HKD 117.60 | HKD 110.90 | 9.61M |