Akeso, Inc. (HKG:9926)
Hong Kong
· Delayed Price · Currency is HKD 114.20
+10.50 (10.13%)
Mar 10, 2026, 1:05 PM HKT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 106.10 | 115.30 | 106.10 | 114.20 | - | 10.13% | 8,295,793 |
| Mar 9, 2026 | 102.70 | 104.40 | 99.90 | 103.70 | 103.70 | -3.36% | 8,385,179 |
| Mar 6, 2026 | 100.50 | 107.80 | 99.60 | 107.30 | 107.30 | 5.20% | 8,170,625 |
| Mar 5, 2026 | 96.85 | 103.10 | 95.40 | 102.00 | 102.00 | 7.03% | 11,598,540 |
| Mar 4, 2026 | 99.50 | 99.90 | 93.65 | 95.30 | 95.30 | -4.27% | 10,174,170 |
| Mar 3, 2026 | 104.60 | 105.80 | 97.85 | 99.55 | 99.55 | -4.92% | 7,449,198 |
| Mar 2, 2026 | 105.10 | 105.80 | 101.10 | 104.70 | 104.70 | -2.06% | 6,882,327 |
| Feb 27, 2026 | 101.50 | 107.80 | 101.30 | 106.90 | 106.90 | 4.91% | 8,411,780 |
| Feb 26, 2026 | 105.00 | 107.70 | 101.20 | 101.90 | 101.90 | -3.32% | 5,163,609 |
| Feb 25, 2026 | 104.20 | 107.60 | 103.70 | 105.40 | 105.40 | 1.15% | 4,002,677 |
| Feb 24, 2026 | 108.70 | 109.30 | 103.60 | 104.20 | 104.20 | -4.93% | 4,846,126 |
| Feb 23, 2026 | 109.80 | 112.70 | 109.20 | 109.60 | 109.60 | 0.46% | 1,284,626 |
| Feb 20, 2026 | 105.20 | 110.90 | 103.50 | 109.10 | 109.10 | 3.71% | 2,570,996 |
| Feb 16, 2026 | 106.80 | 106.80 | 102.10 | 105.20 | 105.20 | -0.09% | 462,465 |
| Feb 13, 2026 | 102.20 | 105.60 | 102.10 | 105.30 | 105.30 | 1.54% | 2,966,226 |
| Feb 12, 2026 | 105.40 | 105.40 | 103.10 | 103.70 | 103.70 | -1.43% | 3,095,801 |
| Feb 11, 2026 | 105.50 | 106.90 | 104.50 | 105.20 | 105.20 | -0.47% | 2,886,935 |
| Feb 10, 2026 | 103.00 | 106.80 | 101.70 | 105.70 | 105.70 | 3.93% | 5,847,200 |
| Feb 9, 2026 | 103.50 | 104.50 | 99.75 | 101.70 | 101.70 | 0.79% | 4,891,132 |
| Feb 6, 2026 | 99.60 | 104.00 | 98.25 | 100.90 | 100.90 | -0.39% | 8,280,878 |
| Feb 5, 2026 | 100.60 | 102.50 | 98.90 | 101.30 | 101.30 | -1.36% | 4,313,574 |
| Feb 4, 2026 | 100.90 | 104.10 | 98.00 | 102.70 | 102.70 | 1.78% | 7,104,589 |
| Feb 3, 2026 | 100.30 | 101.90 | 98.40 | 100.90 | 100.90 | - | 7,141,187 |
| Feb 2, 2026 | 109.00 | 109.00 | 98.05 | 100.90 | 100.90 | -8.61% | 19,357,450 |
| Jan 30, 2026 | 110.30 | 112.90 | 110.00 | 110.40 | 110.40 | 0.09% | 5,212,648 |
| Jan 29, 2026 | 112.80 | 112.80 | 109.60 | 110.30 | 110.30 | -2.30% | 6,552,920 |
| Jan 28, 2026 | 113.10 | 113.30 | 110.70 | 112.90 | 112.90 | -0.44% | 6,514,150 |
| Jan 27, 2026 | 112.10 | 114.00 | 110.80 | 113.40 | 113.40 | 1.16% | 3,783,055 |
| Jan 26, 2026 | 115.00 | 116.20 | 111.10 | 112.10 | 112.10 | -3.78% | 6,209,364 |
| Jan 23, 2026 | 113.90 | 119.00 | 113.80 | 116.50 | 116.50 | 3.65% | 6,225,039 |
| Jan 22, 2026 | 115.60 | 115.60 | 111.40 | 112.40 | 112.40 | -1.40% | 6,026,009 |
| Jan 21, 2026 | 116.00 | 116.10 | 113.00 | 114.00 | 114.00 | -3.06% | 6,716,099 |
| Jan 20, 2026 | 117.10 | 119.30 | 115.60 | 117.60 | 117.60 | 0.26% | 4,029,766 |
| Jan 19, 2026 | 121.00 | 121.00 | 117.00 | 117.30 | 117.30 | -3.06% | 4,866,108 |
| Jan 16, 2026 | 122.30 | 122.50 | 118.60 | 121.00 | 121.00 | -0.74% | 5,193,972 |
| Jan 15, 2026 | 124.60 | 126.80 | 121.30 | 121.90 | 121.90 | -1.22% | 3,243,655 |
| Jan 14, 2026 | 120.60 | 124.90 | 119.60 | 123.40 | 123.40 | 2.32% | 8,149,441 |
| Jan 13, 2026 | 121.80 | 124.20 | 118.30 | 120.60 | 120.60 | -4.36% | 14,510,210 |
| Jan 12, 2026 | 127.60 | 130.10 | 123.00 | 126.10 | 126.10 | -1.18% | 7,169,029 |
| Jan 9, 2026 | 128.00 | 129.00 | 125.50 | 127.60 | 127.60 | -0.47% | 4,644,895 |
| Jan 8, 2026 | 130.40 | 130.50 | 127.00 | 128.20 | 128.20 | -0.77% | 4,841,419 |
| Jan 7, 2026 | 121.00 | 129.50 | 121.00 | 129.20 | 129.20 | 7.31% | 11,429,410 |
| Jan 6, 2026 | 117.10 | 120.60 | 116.00 | 120.40 | 120.40 | 2.82% | 6,123,387 |
| Jan 5, 2026 | 113.30 | 118.30 | 111.00 | 117.10 | 117.10 | 3.35% | 7,401,491 |
| Jan 2, 2026 | 113.00 | 114.00 | 111.00 | 113.30 | 113.30 | 0.27% | 1,008,430 |
| Dec 31, 2025 | 111.30 | 113.80 | 111.30 | 113.00 | 113.00 | 1.53% | 2,337,841 |
| Dec 30, 2025 | 110.60 | 111.40 | 108.00 | 111.30 | 111.30 | -0.27% | 5,381,668 |
| Dec 29, 2025 | 112.40 | 114.30 | 110.00 | 111.60 | 111.60 | -0.89% | 5,629,631 |
| Dec 24, 2025 | 113.10 | 114.20 | 112.00 | 112.60 | 112.60 | -0.62% | 2,058,490 |
| Dec 23, 2025 | 116.00 | 116.40 | 113.20 | 113.30 | 113.30 | -1.65% | 3,218,256 |
| Dec 22, 2025 | 117.20 | 117.60 | 114.60 | 115.20 | 115.20 | -1.71% | 3,275,997 |
| Dec 19, 2025 | 116.40 | 120.70 | 114.60 | 117.20 | 117.20 | 1.12% | 4,736,624 |
| Dec 18, 2025 | 117.20 | 117.50 | 114.00 | 115.90 | 115.90 | -1.02% | 2,577,827 |
| Dec 17, 2025 | 116.00 | 117.70 | 114.00 | 117.10 | 117.10 | 0.17% | 3,249,620 |
| Dec 16, 2025 | 117.30 | 117.50 | 112.90 | 116.90 | 116.90 | 0.60% | 4,501,519 |
| Dec 15, 2025 | 123.60 | 124.20 | 116.00 | 116.20 | 116.20 | -6.67% | 11,482,280 |
| Dec 12, 2025 | 117.00 | 125.60 | 115.50 | 124.50 | 124.50 | 6.05% | 9,905,117 |
| Dec 11, 2025 | 118.10 | 121.80 | 117.00 | 117.40 | 117.40 | 0.51% | 4,836,925 |
| Dec 10, 2025 | 118.90 | 119.00 | 114.70 | 116.80 | 116.80 | -2.18% | 5,106,156 |
| Dec 9, 2025 | 124.40 | 127.00 | 116.10 | 119.40 | 119.40 | -4.02% | 10,326,310 |
| Dec 8, 2025 | 127.40 | 128.60 | 122.30 | 124.40 | 124.40 | 0.24% | 6,759,497 |
| Dec 5, 2025 | 123.50 | 125.40 | 121.30 | 124.10 | 124.10 | 0.57% | 3,902,670 |
| Dec 4, 2025 | 120.10 | 124.20 | 120.10 | 123.40 | 123.40 | 4.40% | 4,859,232 |
| Dec 3, 2025 | 119.80 | 120.90 | 117.00 | 118.20 | 118.20 | -1.17% | 3,112,752 |
| Dec 2, 2025 | 120.00 | 120.70 | 118.20 | 119.60 | 119.60 | -0.83% | 2,530,744 |
| Dec 1, 2025 | 122.90 | 123.70 | 119.30 | 120.60 | 120.60 | -1.87% | 4,243,043 |
| Nov 28, 2025 | 127.00 | 127.00 | 122.50 | 122.90 | 122.90 | -2.15% | 5,218,960 |
| Nov 27, 2025 | 120.50 | 127.80 | 120.50 | 125.60 | 125.60 | 4.15% | 9,995,714 |
| Nov 26, 2025 | 115.60 | 122.80 | 115.60 | 120.60 | 120.60 | 3.97% | 8,376,088 |
| Nov 25, 2025 | 115.00 | 118.90 | 114.90 | 116.00 | 116.00 | 3.11% | 8,063,155 |
| Nov 24, 2025 | 107.50 | 112.50 | 107.50 | 112.50 | 112.50 | 5.14% | 5,931,171 |
| Nov 21, 2025 | 109.20 | 110.90 | 106.80 | 107.00 | 107.00 | -5.39% | 6,651,104 |
| Nov 20, 2025 | 112.00 | 113.60 | 110.90 | 113.10 | 113.10 | 1.16% | 3,971,967 |
| Nov 19, 2025 | 112.00 | 112.50 | 109.30 | 111.80 | 111.80 | -0.09% | 5,054,845 |
| Nov 18, 2025 | 115.90 | 117.30 | 110.60 | 111.90 | 111.90 | -3.70% | 6,290,238 |
| Nov 17, 2025 | 119.10 | 119.80 | 115.00 | 116.20 | 116.20 | -2.19% | 5,328,478 |
| Nov 14, 2025 | 119.10 | 123.60 | 117.90 | 118.80 | 118.80 | -2.22% | 7,645,020 |
| Nov 13, 2025 | 119.10 | 122.50 | 118.90 | 121.50 | 121.50 | 3.23% | 9,248,804 |
| Nov 12, 2025 | 116.20 | 120.00 | 115.10 | 117.70 | 117.70 | 2.88% | 7,166,595 |
| Nov 11, 2025 | 115.40 | 117.00 | 113.90 | 114.40 | 114.40 | -0.61% | 3,481,335 |
| Nov 10, 2025 | 113.50 | 117.00 | 112.30 | 115.10 | 115.10 | 2.58% | 7,793,911 |
| Nov 7, 2025 | 113.00 | 114.30 | 111.40 | 112.20 | 112.20 | -1.58% | 4,422,447 |
| Nov 6, 2025 | 114.00 | 114.50 | 111.00 | 114.00 | 114.00 | - | 5,617,789 |
| Nov 5, 2025 | 109.20 | 115.40 | 108.10 | 114.00 | 114.00 | 2.52% | 10,284,290 |
| Nov 4, 2025 | 118.00 | 119.70 | 110.80 | 111.20 | 111.20 | -6.00% | 8,951,433 |
| Nov 3, 2025 | 114.00 | 121.10 | 111.90 | 118.30 | 118.30 | 4.32% | 13,470,940 |
| Oct 31, 2025 | 110.70 | 115.70 | 109.00 | 113.40 | 113.40 | 2.25% | 11,801,280 |
| Oct 30, 2025 | 113.10 | 113.90 | 109.10 | 110.90 | 110.90 | -2.72% | 10,953,640 |
| Oct 28, 2025 | 115.30 | 115.60 | 112.60 | 114.00 | 114.00 | -1.38% | 5,090,258 |
| Oct 27, 2025 | 116.50 | 117.60 | 112.80 | 115.60 | 115.60 | 0.35% | 7,745,474 |
| Oct 24, 2025 | 114.00 | 116.00 | 113.80 | 115.20 | 115.20 | 0.26% | 5,112,935 |
| Oct 23, 2025 | 115.30 | 117.00 | 111.80 | 114.90 | 114.90 | -1.37% | 9,248,408 |
| Oct 22, 2025 | 120.70 | 121.40 | 115.20 | 116.50 | 116.50 | -2.51% | 10,518,070 |
| Oct 21, 2025 | 120.00 | 122.60 | 116.10 | 119.50 | 119.50 | 0.17% | 13,374,980 |
| Oct 20, 2025 | 128.10 | 128.20 | 116.00 | 119.30 | 119.30 | -2.69% | 17,330,210 |
| Oct 17, 2025 | 129.40 | 129.60 | 121.80 | 122.60 | 122.60 | -4.07% | 6,414,755 |
| Oct 16, 2025 | 122.20 | 132.30 | 122.10 | 127.80 | 127.80 | 4.75% | 14,563,240 |
| Oct 15, 2025 | 121.90 | 122.90 | 117.10 | 122.00 | 122.00 | 0.83% | 9,798,794 |
| Oct 14, 2025 | 129.50 | 130.40 | 118.80 | 121.00 | 121.00 | -4.42% | 12,648,370 |
| Oct 13, 2025 | 125.20 | 128.40 | 123.00 | 126.60 | 126.60 | -1.09% | 13,878,710 |