Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,995.18 +3,808.55 (+6.43%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
AK Medical Holdings Limited (1789.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.180 | 6.400 | 6.040 | 6.050 | 6.050 | 1,472,000 |
| 02 May 2024 | 5.950 | 6.200 | 5.740 | 6.180 | 6.180 | 3,115,843 |
| 30 Apr 2024 | 5.720 | 5.880 | 5.680 | 5.880 | 5.880 | 2,202,000 |
| 29 Apr 2024 | 5.820 | 5.940 | 5.720 | 5.830 | 5.830 | 2,376,000 |
| 26 Apr 2024 | 5.410 | 5.820 | 5.410 | 5.770 | 5.770 | 1,852,000 |
| 25 Apr 2024 | 5.370 | 5.660 | 5.370 | 5.540 | 5.540 | 2,587,100 |
| 24 Apr 2024 | 5.290 | 5.580 | 5.200 | 5.550 | 5.550 | 3,669,000 |
| 23 Apr 2024 | 5.000 | 5.300 | 4.980 | 5.200 | 5.200 | 3,821,000 |
| 22 Apr 2024 | 4.760 | 5.040 | 4.640 | 5.000 | 5.000 | 2,074,300 |
| 19 Apr 2024 | 5.170 | 5.140 | 4.590 | 4.810 | 4.810 | 14,658,000 |
| 18 Apr 2024 | 5.010 | 5.220 | 4.960 | 5.170 | 5.170 | 2,035,400 |
| 17 Apr 2024 | 5.060 | 5.220 | 5.050 | 5.130 | 5.130 | 1,612,664 |
| 16 Apr 2024 | 5.200 | 5.230 | 5.050 | 5.140 | 5.140 | 2,178,000 |
| 15 Apr 2024 | 5.210 | 5.440 | 5.160 | 5.310 | 5.310 | 1,462,000 |
| 12 Apr 2024 | 5.320 | 5.390 | 5.240 | 5.330 | 5.330 | 1,342,000 |
| 11 Apr 2024 | 5.280 | 5.460 | 5.270 | 5.350 | 5.350 | 1,036,000 |
| 10 Apr 2024 | 5.400 | 5.430 | 5.240 | 5.280 | 5.280 | 1,480,000 |
| 09 Apr 2024 | 4.990 | 5.430 | 4.990 | 5.410 | 5.410 | 5,966,000 |
| 08 Apr 2024 | 5.000 | 5.140 | 4.930 | 5.000 | 5.000 | 1,494,000 |
| 05 Apr 2024 | 4.980 | 5.100 | 4.810 | 4.830 | 4.830 | 1,268,776 |
| 03 Apr 2024 | 5.260 | 5.390 | 5.070 | 5.120 | 5.120 | 4,192,000 |
| 02 Apr 2024 | 4.920 | 5.330 | 4.930 | 5.320 | 5.320 | 7,831,000 |
| 28 Mar 2024 | 4.870 | 4.930 | 4.730 | 4.920 | 4.920 | 3,214,000 |
| 27 Mar 2024 | 4.520 | 4.880 | 4.470 | 4.870 | 4.870 | 3,562,000 |
| 26 Mar 2024 | 4.750 | 4.810 | 4.550 | 4.600 | 4.600 | 1,667,000 |
| 25 Mar 2024 | 4.700 | 4.750 | 4.670 | 4.700 | 4.700 | 2,881,000 |
| 22 Mar 2024 | 5.230 | 5.230 | 4.780 | 4.870 | 4.870 | 2,984,000 |
| 21 Mar 2024 | 5.200 | 5.260 | 5.160 | 5.220 | 5.220 | 1,432,000 |
| 20 Mar 2024 | 5.170 | 5.220 | 5.090 | 5.210 | 5.210 | 1,122,336 |
| 19 Mar 2024 | 5.280 | 5.280 | 5.110 | 5.130 | 5.130 | 940,000 |
| 18 Mar 2024 | 5.100 | 5.330 | 5.100 | 5.270 | 5.270 | 1,220,000 |
| 15 Mar 2024 | 5.270 | 5.370 | 5.150 | 5.210 | 5.210 | 2,210,000 |
| 14 Mar 2024 | 5.420 | 5.500 | 5.200 | 5.270 | 5.270 | 1,864,000 |
| 13 Mar 2024 | 5.250 | 5.440 | 5.180 | 5.420 | 5.420 | 2,454,000 |
| 12 Mar 2024 | 5.150 | 5.330 | 5.100 | 5.230 | 5.230 | 3,005,400 |
| 11 Mar 2024 | 4.920 | 5.130 | 4.830 | 5.130 | 5.130 | 1,094,000 |
| 08 Mar 2024 | 4.830 | 4.990 | 4.830 | 4.950 | 4.950 | 1,166,000 |
| 07 Mar 2024 | 4.830 | 4.980 | 4.800 | 4.900 | 4.900 | 2,044,000 |
| 06 Mar 2024 | 5.000 | 5.000 | 4.780 | 4.890 | 4.890 | 3,012,000 |
| 05 Mar 2024 | 5.170 | 5.170 | 4.860 | 4.880 | 4.880 | 2,009,336 |
| 04 Mar 2024 | 5.220 | 5.270 | 5.100 | 5.170 | 5.170 | 1,370,000 |
| 01 Mar 2024 | 5.080 | 5.200 | 4.970 | 5.160 | 5.160 | 1,584,000 |
| 29 Feb 2024 | 5.160 | 5.270 | 5.070 | 5.080 | 5.080 | 3,590,000 |
| 28 Feb 2024 | 5.220 | 5.350 | 4.960 | 5.040 | 5.040 | 6,906,100 |
| 27 Feb 2024 | 4.970 | 5.310 | 4.910 | 5.230 | 5.230 | 4,337,300 |
| 26 Feb 2024 | 4.750 | 5.060 | 4.750 | 4.970 | 4.970 | 4,538,000 |
| 23 Feb 2024 | 5.020 | 5.040 | 4.790 | 4.920 | 4.920 | 3,602,497 |
| 22 Feb 2024 | 5.150 | 5.150 | 4.950 | 5.010 | 5.010 | 1,852,000 |
| 21 Feb 2024 | 5.060 | 5.190 | 5.020 | 5.050 | 5.050 | 3,260,000 |
| 20 Feb 2024 | 4.980 | 5.160 | 4.950 | 5.060 | 5.060 | 2,312,000 |
| 19 Feb 2024 | 5.150 | 5.150 | 4.900 | 4.950 | 4.950 | 2,430,500 |
| 16 Feb 2024 | 4.850 | 5.130 | 4.810 | 5.110 | 5.110 | 796,000 |
| 15 Feb 2024 | 4.750 | 4.820 | 4.630 | 4.810 | 4.810 | 478,000 |
| 14 Feb 2024 | 4.800 | 4.800 | 4.600 | 4.750 | 4.750 | 658,000 |
| 09 Feb 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | - |
| 08 Feb 2024 | 5.010 | 5.050 | 4.910 | 4.980 | 4.980 | 1,606,000 |
| 07 Feb 2024 | 4.850 | 5.160 | 4.820 | 5.010 | 5.010 | 4,608,000 |
| 06 Feb 2024 | 4.480 | 4.930 | 4.220 | 4.840 | 4.840 | 6,607,876 |
| 05 Feb 2024 | 4.470 | 4.520 | 4.220 | 4.460 | 4.460 | 3,760,000 |
| 02 Feb 2024 | 4.780 | 4.830 | 4.360 | 4.480 | 4.480 | 4,352,000 |
| 01 Feb 2024 | 4.580 | 4.730 | 4.550 | 4.580 | 4.580 | 5,007,462 |
| 31 Jan 2024 | 4.830 | 4.830 | 4.480 | 4.580 | 4.580 | 7,628,000 |
| 30 Jan 2024 | 4.950 | 5.000 | 4.680 | 4.830 | 4.830 | 7,601,013 |
| 29 Jan 2024 | 4.780 | 4.970 | 4.720 | 4.810 | 4.810 | 7,233,724 |
| 26 Jan 2024 | 4.870 | 4.870 | 4.560 | 4.790 | 4.790 | 6,718,000 |
| 25 Jan 2024 | 4.590 | 4.780 | 4.420 | 4.780 | 4.780 | 9,284,000 |
| 24 Jan 2024 | 4.500 | 4.500 | 4.220 | 4.480 | 4.480 | 6,490,000 |
| 23 Jan 2024 | 4.050 | 4.650 | 3.890 | 4.360 | 4.360 | 15,132,000 |
| 22 Jan 2024 | 4.510 | 4.540 | 3.990 | 4.050 | 4.050 | 18,248,769 |
| 19 Jan 2024 | 4.980 | 4.970 | 4.440 | 4.550 | 4.550 | 9,231,497 |
| 18 Jan 2024 | 4.990 | 4.990 | 4.800 | 4.830 | 4.830 | 4,258,000 |
| 17 Jan 2024 | 5.300 | 5.310 | 4.700 | 4.860 | 4.860 | 13,105,300 |
| 16 Jan 2024 | 5.530 | 5.620 | 5.300 | 5.360 | 5.360 | 5,076,000 |
| 15 Jan 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | - |
| 12 Jan 2024 | 5.720 | 5.810 | 5.560 | 5.630 | 5.630 | 1,482,000 |
| 11 Jan 2024 | 5.610 | 5.700 | 5.510 | 5.660 | 5.660 | 3,116,000 |
| 10 Jan 2024 | 5.600 | 5.620 | 5.500 | 5.600 | 5.600 | 2,399,331 |
| 09 Jan 2024 | 5.760 | 5.760 | 5.510 | 5.560 | 5.560 | 3,826,000 |
| 08 Jan 2024 | 5.810 | 5.860 | 5.590 | 5.620 | 5.620 | 3,238,040 |
| 05 Jan 2024 | 5.900 | 5.900 | 5.710 | 5.830 | 5.830 | 2,322,968 |
| 04 Jan 2024 | 5.970 | 6.040 | 5.760 | 5.790 | 5.790 | 4,208,000 |
| 03 Jan 2024 | 6.220 | 6.120 | 5.970 | 6.060 | 6.060 | 3,432,000 |
| 02 Jan 2024 | 6.300 | 6.350 | 6.180 | 6.220 | 6.220 | 1,474,000 |
| 29 Dec 2023 | 6.210 | 6.370 | 6.200 | 6.260 | 6.260 | 2,708,000 |
| 28 Dec 2023 | 6.100 | 6.340 | 6.100 | 6.290 | 6.290 | 1,788,000 |
| 27 Dec 2023 | 6.000 | 6.240 | 5.990 | 6.090 | 6.090 | 1,576,000 |
| 22 Dec 2023 | 6.020 | 6.150 | 5.950 | 6.100 | 6.100 | 2,401,200 |
| 21 Dec 2023 | 6.060 | 6.160 | 5.900 | 6.070 | 6.070 | 4,270,000 |
| 20 Dec 2023 | 6.280 | 6.280 | 6.010 | 6.060 | 6.060 | 2,153,308 |
| 19 Dec 2023 | 6.290 | 6.290 | 6.010 | 6.110 | 6.110 | 4,938,594 |
| 18 Dec 2023 | 6.410 | 6.460 | 6.150 | 6.250 | 6.250 | 2,604,741 |
| 15 Dec 2023 | 6.610 | 6.630 | 6.140 | 6.290 | 6.290 | 4,918,494 |
| 14 Dec 2023 | 6.520 | 6.800 | 6.500 | 6.580 | 6.580 | 2,467,247 |
| 13 Dec 2023 | 6.670 | 6.700 | 6.500 | 6.580 | 6.580 | 2,324,494 |
| 12 Dec 2023 | 6.710 | 6.710 | 6.540 | 6.650 | 6.650 | 1,748,494 |
| 11 Dec 2023 | 6.630 | 6.700 | 6.490 | 6.670 | 6.670 | 1,507,600 |
| 08 Dec 2023 | 6.520 | 6.850 | 6.510 | 6.660 | 6.660 | 3,094,000 |
| 07 Dec 2023 | 7.050 | 7.050 | 6.480 | 6.750 | 6.750 | 5,159,014 |
| 06 Dec 2023 | 6.970 | 7.060 | 6.820 | 6.880 | 6.880 | 4,757,600 |
| 05 Dec 2023 | 6.720 | 7.010 | 6.720 | 7.010 | 7.010 | 4,048,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.