AK Medical Holdings Limited (HKG:1789)
Hong Kong
· Delayed Price · Currency is HKD 5.76
-0.06 (-1.03%)
Mar 9, 2026, 4:08 PM HKT
AK Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.71 | 5.88 | 5.62 | 5.82 | 5.82 | 1.93% | 3,502,000 |
| Mar 5, 2026 | 5.72 | 5.87 | 5.70 | 5.71 | 5.71 | 0.53% | 4,194,000 |
| Mar 4, 2026 | 5.80 | 5.91 | 5.59 | 5.68 | 5.68 | -3.40% | 8,158,000 |
| Mar 3, 2026 | 6.30 | 6.33 | 5.85 | 5.88 | 5.88 | -5.62% | 4,500,000 |
| Mar 2, 2026 | 6.44 | 6.44 | 6.08 | 6.23 | 6.23 | -3.26% | 4,748,000 |
| Feb 27, 2026 | 5.85 | 6.58 | 5.80 | 6.44 | 6.44 | 10.09% | 32,500,040 |
| Feb 26, 2026 | 6.09 | 6.18 | 5.85 | 5.85 | 5.85 | -3.31% | 3,082,188 |
| Feb 25, 2026 | 6.14 | 6.16 | 5.93 | 6.05 | 6.05 | -1.47% | 5,006,000 |
| Feb 24, 2026 | 6.23 | 6.23 | 6.08 | 6.14 | 6.14 | -1.44% | 2,412,271 |
| Feb 23, 2026 | 6.26 | 6.38 | 6.21 | 6.23 | 6.23 | -0.48% | 578,000 |
| Feb 20, 2026 | 6.18 | 6.50 | 6.18 | 6.26 | 6.26 | 1.79% | 4,072,000 |
| Feb 16, 2026 | 6.17 | 6.22 | 6.05 | 6.15 | 6.15 | -0.32% | 2,426,000 |
| Feb 13, 2026 | 6.04 | 6.25 | 5.95 | 6.17 | 6.17 | 2.15% | 7,062,000 |
| Feb 12, 2026 | 5.94 | 6.06 | 5.82 | 6.04 | 6.04 | 2.20% | 4,006,275 |
| Feb 11, 2026 | 6.09 | 6.15 | 5.90 | 5.91 | 5.91 | -2.48% | 3,118,000 |
| Feb 10, 2026 | 5.94 | 6.20 | 5.89 | 6.06 | 6.06 | 3.41% | 7,746,000 |
| Feb 9, 2026 | 5.91 | 5.95 | 5.75 | 5.86 | 5.86 | 0.17% | 5,882,000 |
| Feb 6, 2026 | 6.00 | 6.02 | 5.68 | 5.85 | 5.85 | -4.10% | 4,672,349 |
| Feb 5, 2026 | 5.94 | 6.14 | 5.94 | 6.10 | 6.10 | 1.50% | 3,514,000 |
| Feb 4, 2026 | 5.99 | 6.04 | 5.88 | 6.01 | 6.01 | 0.33% | 2,684,000 |
| Feb 3, 2026 | 5.80 | 6.00 | 5.80 | 5.99 | 5.99 | 4.72% | 2,511,000 |
| Feb 2, 2026 | 5.77 | 5.85 | 5.65 | 5.72 | 5.72 | -2.05% | 2,398,000 |
| Jan 30, 2026 | 5.82 | 5.87 | 5.75 | 5.84 | 5.84 | 0.34% | 1,366,000 |
| Jan 29, 2026 | 5.70 | 5.86 | 5.65 | 5.82 | 5.82 | 1.04% | 2,392,000 |
| Jan 28, 2026 | 5.80 | 5.86 | 5.70 | 5.76 | 5.76 | -1.87% | 4,612,000 |
| Jan 27, 2026 | 6.23 | 6.23 | 5.76 | 5.87 | 5.87 | -5.17% | 8,566,000 |
| Jan 26, 2026 | 6.08 | 6.19 | 6.06 | 6.19 | 6.19 | 0.65% | 1,748,000 |
| Jan 23, 2026 | 6.06 | 6.19 | 6.06 | 6.15 | 6.15 | 1.82% | 5,874,000 |
| Jan 22, 2026 | 6.20 | 6.25 | 6.02 | 6.04 | 6.04 | -2.58% | 3,520,081 |
| Jan 21, 2026 | 6.05 | 6.22 | 5.91 | 6.20 | 6.20 | 3.51% | 7,942,200 |
| Jan 20, 2026 | 6.00 | 6.06 | 5.91 | 5.99 | 5.99 | 1.18% | 5,088,000 |
| Jan 19, 2026 | 6.10 | 6.13 | 5.87 | 5.92 | 5.92 | -4.21% | 6,580,000 |
| Jan 16, 2026 | 6.28 | 6.28 | 6.10 | 6.18 | 6.18 | -1.59% | 2,865,900 |
| Jan 15, 2026 | 6.20 | 6.38 | 6.14 | 6.28 | 6.28 | 1.78% | 6,890,800 |
| Jan 14, 2026 | 6.03 | 6.20 | 6.03 | 6.17 | 6.17 | 1.48% | 5,796,000 |
| Jan 13, 2026 | 5.97 | 6.19 | 5.97 | 6.08 | 6.08 | 1.00% | 3,409,300 |
| Jan 12, 2026 | 5.99 | 6.07 | 5.94 | 6.02 | 6.02 | 0.50% | 2,356,200 |
| Jan 9, 2026 | 6.14 | 6.14 | 5.97 | 5.99 | 5.99 | -2.44% | 1,714,000 |
| Jan 8, 2026 | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | 1.32% | 3,587,582 |
| Jan 7, 2026 | 5.88 | 6.15 | 5.88 | 6.06 | 6.06 | 1.51% | 6,766,000 |
| Jan 6, 2026 | 5.95 | 5.98 | 5.83 | 5.97 | 5.97 | 1.02% | 2,220,000 |
| Jan 5, 2026 | 5.72 | 5.91 | 5.66 | 5.91 | 5.91 | 2.07% | 4,060,200 |
| Jan 2, 2026 | 5.66 | 5.80 | 5.66 | 5.79 | 5.79 | 1.58% | 1,050,000 |
| Dec 31, 2025 | 5.70 | 5.76 | 5.67 | 5.70 | 5.70 | -0.52% | 640,000 |
| Dec 30, 2025 | 5.68 | 5.75 | 5.63 | 5.73 | 5.73 | - | 1,606,000 |
| Dec 29, 2025 | 5.65 | 5.80 | 5.60 | 5.73 | 5.73 | 0.88% | 1,730,000 |
| Dec 24, 2025 | 5.71 | 5.80 | 5.64 | 5.68 | 5.68 | -0.70% | 1,203,116 |
| Dec 23, 2025 | 5.59 | 5.75 | 5.59 | 5.72 | 5.72 | 2.33% | 2,074,200 |
| Dec 22, 2025 | 5.67 | 5.67 | 5.56 | 5.59 | 5.59 | -1.41% | 726,000 |
| Dec 19, 2025 | 5.46 | 5.67 | 5.46 | 5.67 | 5.67 | 3.85% | 1,264,981 |
| Dec 18, 2025 | 5.50 | 5.50 | 5.37 | 5.46 | 5.46 | 0.37% | 478,000 |
| Dec 17, 2025 | 5.45 | 5.48 | 5.38 | 5.44 | 5.44 | -0.37% | 2,402,000 |
| Dec 16, 2025 | 5.45 | 5.50 | 5.31 | 5.46 | 5.46 | 0.18% | 2,106,000 |
| Dec 15, 2025 | 5.47 | 5.54 | 5.44 | 5.45 | 5.45 | -1.62% | 1,700,600 |
| Dec 12, 2025 | 5.50 | 5.56 | 5.50 | 5.54 | 5.54 | - | 1,248,000 |
| Dec 11, 2025 | 5.54 | 5.59 | 5.47 | 5.54 | 5.54 | -0.89% | 1,776,000 |
| Dec 10, 2025 | 5.45 | 5.61 | 5.40 | 5.59 | 5.59 | 1.82% | 2,644,000 |
| Dec 9, 2025 | 5.61 | 5.61 | 5.48 | 5.49 | 5.49 | -3.00% | 2,016,000 |
| Dec 8, 2025 | 5.67 | 5.67 | 5.57 | 5.66 | 5.66 | 0.89% | 1,830,000 |
| Dec 5, 2025 | 5.63 | 5.64 | 5.55 | 5.61 | 5.61 | -0.36% | 1,504,089 |
| Dec 4, 2025 | 5.59 | 5.65 | 5.56 | 5.63 | 5.63 | 0.54% | 1,272,000 |
| Dec 3, 2025 | 5.63 | 5.68 | 5.57 | 5.60 | 5.60 | -0.53% | 1,798,000 |
| Dec 2, 2025 | 5.68 | 5.69 | 5.58 | 5.63 | 5.63 | -0.88% | 2,773,300 |
| Dec 1, 2025 | 5.55 | 5.68 | 5.54 | 5.68 | 5.68 | 2.16% | 1,321,100 |
| Nov 28, 2025 | 5.63 | 5.63 | 5.52 | 5.56 | 5.56 | -0.54% | 3,336,000 |
| Nov 27, 2025 | 5.58 | 5.70 | 5.57 | 5.59 | 5.59 | - | 4,824,000 |
| Nov 26, 2025 | 5.62 | 5.77 | 5.59 | 5.59 | 5.59 | -0.53% | 2,386,000 |
| Nov 25, 2025 | 5.60 | 5.70 | 5.58 | 5.62 | 5.62 | 0.72% | 2,418,000 |
| Nov 24, 2025 | 5.58 | 5.63 | 5.53 | 5.58 | 5.58 | 0.54% | 4,303,500 |
| Nov 21, 2025 | 5.60 | 5.60 | 5.44 | 5.55 | 5.55 | -1.77% | 8,284,091 |
| Nov 20, 2025 | 5.69 | 5.74 | 5.55 | 5.65 | 5.65 | -0.35% | 3,076,000 |
| Nov 19, 2025 | 5.78 | 5.78 | 5.61 | 5.67 | 5.67 | -2.07% | 4,632,000 |
| Nov 18, 2025 | 5.88 | 5.88 | 5.73 | 5.79 | 5.79 | -2.20% | 2,684,000 |
| Nov 17, 2025 | 6.07 | 6.08 | 5.80 | 5.92 | 5.92 | -0.34% | 2,277,400 |
| Nov 14, 2025 | 6.16 | 6.16 | 5.93 | 5.94 | 5.94 | -3.26% | 2,870,000 |
| Nov 13, 2025 | 6.19 | 6.19 | 6.05 | 6.14 | 6.14 | 0.49% | 2,800,000 |
| Nov 12, 2025 | 5.99 | 6.27 | 5.99 | 6.11 | 6.11 | 1.66% | 8,078,000 |
| Nov 11, 2025 | 5.90 | 6.04 | 5.90 | 6.01 | 6.01 | 1.69% | 4,474,000 |
| Nov 10, 2025 | 5.73 | 6.00 | 5.70 | 5.91 | 5.91 | 2.60% | 3,520,200 |
| Nov 7, 2025 | 5.71 | 5.82 | 5.64 | 5.76 | 5.76 | - | 2,708,105 |
| Nov 6, 2025 | 5.75 | 5.76 | 5.68 | 5.76 | 5.76 | 0.35% | 1,712,000 |
| Nov 5, 2025 | 5.70 | 5.87 | 5.60 | 5.74 | 5.74 | -0.86% | 2,306,163 |
| Nov 4, 2025 | 6.04 | 6.04 | 5.74 | 5.79 | 5.79 | -4.14% | 3,330,000 |
| Nov 3, 2025 | 5.88 | 6.13 | 5.85 | 6.04 | 6.04 | 2.90% | 5,706,000 |
| Oct 31, 2025 | 5.63 | 6.20 | 5.57 | 5.87 | 5.87 | 4.26% | 17,114,000 |
| Oct 30, 2025 | 5.81 | 5.81 | 5.58 | 5.63 | 5.63 | -2.93% | 5,174,591 |
| Oct 28, 2025 | 5.80 | 5.98 | 5.80 | 5.80 | 5.80 | -0.85% | 3,864,000 |
| Oct 27, 2025 | 5.92 | 6.02 | 5.82 | 5.85 | 5.85 | -0.51% | 3,034,000 |
| Oct 24, 2025 | 5.97 | 6.05 | 5.84 | 5.88 | 5.88 | -1.51% | 6,064,000 |
| Oct 23, 2025 | 5.98 | 6.26 | 5.92 | 5.97 | 5.97 | -1.16% | 10,428,090 |
| Oct 22, 2025 | 5.96 | 6.40 | 5.95 | 6.04 | 6.04 | 0.83% | 12,638,000 |
| Oct 21, 2025 | 6.10 | 6.20 | 5.97 | 5.99 | 5.99 | -1.96% | 7,590,000 |
| Oct 20, 2025 | 5.66 | 6.17 | 5.65 | 6.11 | 6.11 | 11.09% | 25,182,140 |
| Oct 17, 2025 | 5.64 | 5.64 | 5.47 | 5.50 | 5.50 | -2.14% | 4,382,000 |
| Oct 16, 2025 | 5.46 | 5.67 | 5.46 | 5.62 | 5.62 | 2.37% | 5,576,214 |
| Oct 15, 2025 | 5.41 | 5.51 | 5.40 | 5.49 | 5.49 | 0.55% | 4,894,000 |
| Oct 14, 2025 | 5.50 | 5.63 | 5.45 | 5.46 | 5.46 | -1.97% | 6,874,000 |
| Oct 13, 2025 | 5.31 | 5.60 | 5.31 | 5.57 | 5.57 | -0.18% | 3,652,000 |
| Oct 10, 2025 | 5.50 | 5.70 | 5.50 | 5.58 | 5.58 | 0.36% | 7,122,688 |
| Oct 9, 2025 | 5.54 | 5.59 | 5.47 | 5.56 | 5.56 | 0.18% | 5,028,054 |