Akeso, Inc. (HKG:9926)
Hong Kong
· Delayed Price · Currency is HKD 124.10
+0.70 (0.57%)
At close: Dec 5, 2025
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 131.50 | 133.80 | 127.60 | 128.00 | 128.00 | -2.66% | 8,940,164 |
| Oct 9, 2025 | 143.00 | 143.00 | 131.10 | 131.50 | 131.50 | -7.26% | 13,796,610 |
| Oct 8, 2025 | 141.30 | 142.60 | 138.80 | 141.80 | 141.80 | 0.35% | 1,068,153 |
| Oct 6, 2025 | 138.50 | 141.60 | 137.00 | 141.30 | 141.30 | 1.07% | 1,264,480 |
| Oct 3, 2025 | 140.90 | 140.90 | 136.80 | 139.80 | 139.80 | - | 1,058,739 |
| Oct 2, 2025 | 142.20 | 143.80 | 138.50 | 139.80 | 139.80 | -0.99% | 2,280,353 |
| Sep 30, 2025 | 136.00 | 142.20 | 135.90 | 141.20 | 141.20 | 4.67% | 11,294,410 |
| Sep 29, 2025 | 134.00 | 136.00 | 130.80 | 134.90 | 134.90 | 1.66% | 6,041,086 |
| Sep 26, 2025 | 132.10 | 135.30 | 128.50 | 132.70 | 132.70 | -2.21% | 6,672,164 |
| Sep 25, 2025 | 135.90 | 138.80 | 133.90 | 135.70 | 135.70 | 1.80% | 8,667,249 |
| Sep 24, 2025 | 136.40 | 138.20 | 132.50 | 133.30 | 133.30 | -2.42% | 9,794,173 |
| Sep 23, 2025 | 132.40 | 138.40 | 128.60 | 136.60 | 136.60 | 4.27% | 15,100,880 |
| Sep 22, 2025 | 129.70 | 133.00 | 128.40 | 131.00 | 131.00 | 1.00% | 6,562,283 |
| Sep 19, 2025 | 132.90 | 135.50 | 127.30 | 129.70 | 129.70 | -0.99% | 9,627,237 |
| Sep 18, 2025 | 130.00 | 133.80 | 128.50 | 131.00 | 131.00 | 1.55% | 10,106,690 |
| Sep 17, 2025 | 130.30 | 130.30 | 125.00 | 129.00 | 129.00 | -1.30% | 13,498,440 |
| Sep 16, 2025 | 129.90 | 133.30 | 127.20 | 130.70 | 130.70 | 1.40% | 9,809,297 |
| Sep 15, 2025 | 135.50 | 136.70 | 128.00 | 128.90 | 128.90 | -4.87% | 14,554,610 |
| Sep 12, 2025 | 132.00 | 136.70 | 130.30 | 135.50 | 135.50 | 6.11% | 17,379,280 |
| Sep 11, 2025 | 124.00 | 131.50 | 123.10 | 127.70 | 127.70 | -4.34% | 39,437,100 |
| Sep 10, 2025 | 140.00 | 142.50 | 131.70 | 133.50 | 133.50 | -4.71% | 22,262,410 |
| Sep 9, 2025 | 134.00 | 142.30 | 129.60 | 140.10 | 140.10 | -1.68% | 21,508,940 |
| Sep 8, 2025 | 151.70 | 151.80 | 140.00 | 142.50 | 142.50 | -7.89% | 35,550,330 |
| Sep 5, 2025 | 147.80 | 156.80 | 146.00 | 154.70 | 154.70 | 5.10% | 12,415,130 |
| Sep 4, 2025 | 154.70 | 155.90 | 144.50 | 147.20 | 147.20 | -4.17% | 13,455,310 |
| Sep 3, 2025 | 157.40 | 159.80 | 152.60 | 153.60 | 153.60 | -1.41% | 6,274,809 |
| Sep 2, 2025 | 157.80 | 159.00 | 151.40 | 155.80 | 155.80 | -1.39% | 12,310,540 |
| Sep 1, 2025 | 157.50 | 159.80 | 149.80 | 158.00 | 158.00 | 1.48% | 16,518,420 |
| Aug 29, 2025 | 152.90 | 158.30 | 148.10 | 155.70 | 155.70 | 2.30% | 17,943,800 |
| Aug 28, 2025 | 150.80 | 155.00 | 145.20 | 152.20 | 152.20 | -3.06% | 30,415,270 |
| Aug 27, 2025 | 177.00 | 179.00 | 156.10 | 157.00 | 157.00 | -7.10% | 27,762,330 |
| Aug 26, 2025 | 168.00 | 171.90 | 163.60 | 169.00 | 169.00 | -0.29% | 12,829,190 |
| Aug 25, 2025 | 178.20 | 178.20 | 167.00 | 169.50 | 169.50 | -4.18% | 12,544,060 |
| Aug 22, 2025 | 170.00 | 177.90 | 166.20 | 176.90 | 176.90 | 5.30% | 9,642,773 |
| Aug 21, 2025 | 162.00 | 168.50 | 160.60 | 168.00 | 168.00 | 3.32% | 7,114,422 |
| Aug 20, 2025 | 171.00 | 171.40 | 159.00 | 162.60 | 162.60 | -5.47% | 12,391,800 |
| Aug 19, 2025 | 173.00 | 173.50 | 168.60 | 172.00 | 172.00 | 0.17% | 7,925,275 |
| Aug 18, 2025 | 165.50 | 173.80 | 165.40 | 171.70 | 171.70 | 3.75% | 8,693,200 |
| Aug 15, 2025 | 163.80 | 168.50 | 160.00 | 165.50 | 165.50 | 0.79% | 8,242,745 |
| Aug 14, 2025 | 161.40 | 168.20 | 154.50 | 164.20 | 164.20 | 4.19% | 10,569,310 |
| Aug 13, 2025 | 153.00 | 159.80 | 151.80 | 157.60 | 157.60 | 0.70% | 9,937,369 |
| Aug 12, 2025 | 157.00 | 160.10 | 153.40 | 156.50 | 156.50 | -2.67% | 9,029,484 |
| Aug 11, 2025 | 161.10 | 162.50 | 150.50 | 160.80 | 160.80 | 0.25% | 11,989,250 |
| Aug 8, 2025 | 157.30 | 161.60 | 154.50 | 160.40 | 160.40 | 1.91% | 9,483,795 |
| Aug 7, 2025 | 171.20 | 171.30 | 157.20 | 157.40 | 157.40 | -8.06% | 14,679,130 |
| Aug 6, 2025 | 165.00 | 173.20 | 161.40 | 171.20 | 171.20 | 5.03% | 11,491,710 |
| Aug 5, 2025 | 155.00 | 163.70 | 153.50 | 163.00 | 163.00 | 7.17% | 10,832,450 |
| Aug 4, 2025 | 156.30 | 156.30 | 144.40 | 152.10 | 152.10 | -2.69% | 13,107,720 |
| Aug 1, 2025 | 154.60 | 161.40 | 153.50 | 156.30 | 156.30 | 1.10% | 10,858,540 |
| Jul 31, 2025 | 152.00 | 160.40 | 150.70 | 154.60 | 154.60 | 1.18% | 12,006,790 |
| Jul 30, 2025 | 154.00 | 158.60 | 147.80 | 152.80 | 152.80 | -1.80% | 15,021,020 |
| Jul 29, 2025 | 150.60 | 155.90 | 148.60 | 155.60 | 155.60 | 3.32% | 10,366,480 |
| Jul 28, 2025 | 148.10 | 151.00 | 145.00 | 150.60 | 150.60 | 1.01% | 10,027,040 |
| Jul 25, 2025 | 154.00 | 154.00 | 147.00 | 149.10 | 149.10 | -2.93% | 8,114,474 |
| Jul 24, 2025 | 147.00 | 155.00 | 145.30 | 153.60 | 153.60 | 7.11% | 13,747,180 |
| Jul 23, 2025 | 145.80 | 149.80 | 142.40 | 143.40 | 143.40 | -2.45% | 12,350,740 |
| Jul 22, 2025 | 140.30 | 153.60 | 139.20 | 147.00 | 147.00 | 4.63% | 16,164,680 |
| Jul 21, 2025 | 140.40 | 142.00 | 137.10 | 140.50 | 140.50 | -0.14% | 8,356,067 |
| Jul 18, 2025 | 140.00 | 142.80 | 137.70 | 140.70 | 140.70 | 0.86% | 10,315,560 |
| Jul 17, 2025 | 130.70 | 141.20 | 130.00 | 139.50 | 139.50 | 10.71% | 16,822,560 |
| Jul 16, 2025 | 122.70 | 129.80 | 122.50 | 126.00 | 126.00 | 4.39% | 12,011,770 |