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 | 120.10 | 124.20 | 120.10 | 123.20 | - | -0.16% | 466 |
| 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 |