Akeso, Inc. (HKG:9926)
Hong Kong
· Delayed Price · Currency is HKD 136.20
-0.20 (-0.15%)
Apr 29, 2026, 4:08 PM HKT
Akeso Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 137.40 | 138.40 | 135.20 | 136.50 | - | 0.07% | 3,308,000 |
| Apr 28, 2026 | 137.00 | 140.60 | 134.90 | 136.40 | 136.40 | -0.66% | 6,657,850 |
| Apr 27, 2026 | 131.60 | 138.80 | 131.00 | 137.30 | 137.30 | 4.33% | 7,101,351 |
| Apr 24, 2026 | 128.60 | 134.10 | 125.10 | 131.60 | 131.60 | 0.92% | 11,616,653 |
| Apr 23, 2026 | 147.00 | 147.00 | 130.00 | 130.40 | 130.40 | -12.66% | 23,110,990 |
| Apr 22, 2026 | 148.00 | 152.40 | 147.20 | 149.30 | 149.30 | 1.77% | 10,755,870 |
| Apr 21, 2026 | 144.90 | 148.50 | 143.20 | 146.70 | 146.70 | -0.14% | 8,687,477 |
| Apr 20, 2026 | 150.00 | 151.00 | 145.10 | 146.90 | 146.90 | -2.72% | 6,494,118 |
| Apr 17, 2026 | 152.80 | 156.00 | 147.30 | 151.00 | 151.00 | 1.34% | 12,446,630 |
| Apr 16, 2026 | 147.40 | 149.40 | 146.10 | 149.00 | 149.00 | 1.09% | 5,326,403 |
| Apr 15, 2026 | 139.80 | 148.00 | 138.90 | 147.40 | 147.40 | 6.89% | 11,926,920 |
| Apr 14, 2026 | 138.30 | 140.30 | 136.20 | 137.90 | 137.90 | 0.07% | 4,695,749 |
| Apr 13, 2026 | 137.00 | 142.00 | 137.00 | 137.80 | 137.80 | -0.29% | 5,568,206 |
| Apr 10, 2026 | 136.10 | 138.70 | 135.00 | 138.20 | 138.20 | 1.99% | 4,227,095 |
| Apr 9, 2026 | 136.70 | 140.40 | 134.20 | 135.50 | 135.50 | -1.45% | 5,649,136 |
| Apr 8, 2026 | 140.00 | 141.90 | 132.80 | 137.50 | 137.50 | -2.14% | 12,584,930 |
| Apr 2, 2026 | 140.00 | 141.80 | 137.30 | 140.50 | 140.50 | 0.93% | 9,845,374 |
| Apr 1, 2026 | 135.20 | 140.00 | 132.10 | 139.20 | 139.20 | 6.91% | 15,332,920 |
| Mar 31, 2026 | 133.10 | 135.30 | 128.50 | 130.20 | 130.20 | -2.18% | 7,282,786 |
| Mar 30, 2026 | 123.70 | 137.00 | 123.70 | 133.10 | 133.10 | 5.30% | 15,002,150 |
| Mar 27, 2026 | 117.00 | 128.40 | 117.00 | 126.40 | 126.40 | 2.18% | 14,677,330 |
| Mar 26, 2026 | 125.50 | 129.70 | 122.70 | 123.70 | 123.70 | 1.56% | 13,275,600 |
| Mar 25, 2026 | 121.00 | 123.10 | 119.50 | 121.80 | 121.80 | 1.50% | 6,706,479 |
| Mar 24, 2026 | 113.70 | 120.80 | 112.40 | 120.00 | 120.00 | 7.05% | 8,308,793 |
| Mar 23, 2026 | 112.00 | 113.20 | 109.70 | 112.10 | 112.10 | -3.03% | 7,889,829 |
| Mar 20, 2026 | 118.50 | 119.60 | 114.30 | 115.60 | 115.60 | -1.45% | 6,359,495 |
| Mar 19, 2026 | 117.80 | 120.10 | 115.90 | 117.30 | 117.30 | -2.33% | 6,253,612 |
| Mar 18, 2026 | 116.20 | 120.80 | 116.20 | 120.10 | 120.10 | 2.21% | 6,777,673 |
| Mar 17, 2026 | 117.50 | 121.20 | 115.30 | 117.50 | 117.50 | 0.77% | 7,589,598 |
| Mar 16, 2026 | 109.90 | 117.00 | 108.90 | 116.60 | 116.60 | 5.81% | 9,868,289 |
| Mar 13, 2026 | 111.10 | 112.90 | 106.80 | 110.20 | 110.20 | -0.81% | 6,347,115 |
| Mar 12, 2026 | 114.90 | 117.00 | 111.00 | 111.10 | 111.10 | -3.31% | 7,922,502 |
| Mar 11, 2026 | 116.00 | 117.80 | 113.60 | 114.90 | 114.90 | -0.09% | 5,101,947 |
| Mar 10, 2026 | 106.10 | 115.90 | 106.10 | 115.00 | 115.00 | 10.90% | 16,284,890 |
| 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 |