AK Medical Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01789 | 2017-12-20 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 5.680 | 5.680 | 5.700 | 167,753,501 | 5.680 | 5.680 | 5.700 | 5.310 | 5.800 | 30,137,386 | 5.5663 | 2.16% |
| 2025-11-28 | 0 | 20 | 5.560 | 5.550 | 5.580 | 439,133,390 | 5.560 | 5.550 | 5.580 | 5.440 | 6.270 | 75,725,459 | 5.7990 | -5.28% |
| 2025-10-31 | 0 | 20 | 5.870 | 5.870 | 5.890 | 779,546,970 | 5.870 | 5.870 | 5.890 | 5.310 | 6.400 | 133,708,473 | 5.8302 | 6.34% |
| 2025-09-30 | 0 | 22 | 5.520 | 5.520 | 5.530 | 746,247,419 | 5.520 | 5.520 | 5.530 | 5.200 | 5.990 | 131,548,454 | 5.6728 | -1.43% |
| 2025-08-29 | 0 | 21 | 5.600 | 5.570 | 5.600 | 1,094,513,910 | 5.600 | 5.570 | 5.600 | 5.510 | 7.120 | 174,485,932 | 6.2728 | -18.37% |
| 2025-07-31 | 0 | 22 | 6.860 | 6.810 | 6.860 | 1,185,429,983 | 6.860 | 6.810 | 6.860 | 5.470 | 7.240 | 189,243,955 | 6.2640 | 14.52% |
| 2025-06-30 | 0 | 21 | 5.990 | 5.970 | 5.990 | 609,478,566 | 5.990 | 5.970 | 5.990 | 5.414 | 6.441 | 101,553,174 | 6.0016 | 2.25% |
| 2025-05-30 | 0 | 20 | 5.930 | 5.930 | 5.940 | 350,914,266 | 5.858 | 5.858 | 5.868 | 5.265 | 5.878 | 62,740,250 | 5.5931 | 4.77% |
| 2025-04-30 | 0 | 19 | 5.660 | 5.630 | 5.660 | 914,300,252 | 5.591 | 5.562 | 5.591 | 5.285 | 6.352 | 158,266,606 | 5.7770 | -4.87% |
| 2025-03-31 | 0 | 21 | 5.950 | 5.910 | 5.950 | 1,032,322,496 | 5.878 | 5.838 | 5.878 | 4.594 | 6.263 | 189,290,496 | 5.4536 | 23.19% |
| 2025-02-28 | 0 | 20 | 4.830 | 4.830 | 4.850 | 610,097,572 | 4.771 | 4.771 | 4.791 | 4.268 | 5.315 | 123,720,854 | 4.9312 | 7.33% |
| 2025-01-28 | 0 | 19 | 4.500 | 4.490 | 4.540 | 218,513,732 | 4.445 | 4.436 | 4.485 | 4.001 | 4.742 | 50,834,095 | 4.2986 | -7.22% |
| 2024-12-31 | 0 | 20 | 4.850 | 4.850 | 4.860 | 339,823,067 | 4.791 | 4.791 | 4.801 | 4.623 | 5.364 | 68,644,055 | 4.9505 | -9.51% |
| 2024-11-29 | 0 | 21 | 5.360 | 5.350 | 5.380 | 431,242,492 | 5.295 | 5.285 | 5.315 | 4.554 | 5.473 | 86,458,281 | 4.9879 | 11.90% |
| 2024-10-31 | 0 | 21 | 4.790 | 4.780 | 4.810 | 620,299,778 | 4.732 | 4.722 | 4.752 | 4.208 | 6.085 | 123,831,337 | 5.0092 | -8.76% |
| 2024-09-30 | 0 | 19 | 5.250 | 5.210 | 5.250 | 303,560,774 | 5.186 | 5.147 | 5.186 | 3.566 | 5.275 | 71,223,880 | 4.2621 | 20.14% |
| 2024-08-30 | 0 | 22 | 4.370 | 4.360 | 4.370 | 253,670,122 | 4.317 | 4.307 | 4.317 | 3.448 | 4.544 | 64,279,520 | 3.9464 | 1.16% |
| 2024-07-31 | 0 | 22 | 4.320 | 4.320 | 4.360 | 140,791,137 | 4.268 | 4.268 | 4.307 | 4.110 | 4.653 | 32,255,538 | 4.3649 | 0.23% |
| 2024-06-28 | 0 | 19 | 4.310 | 4.310 | 4.320 | 200,369,632 | 4.258 | 4.258 | 4.268 | 4.198 | 5.173 | 43,362,156 | 4.6208 | -13.10% |
| 2024-05-31 | 0 | 21 | 5.010 | 5.010 | 5.020 | 561,860,529 | 4.899 | 4.899 | 4.909 | 4.860 | 6.317 | 100,410,274 | 5.5956 | -14.80% |
| 2024-04-30 | 0 | 20 | 5.880 | 5.830 | 5.880 | 339,128,118 | 5.750 | 5.701 | 5.750 | 4.489 | 5.809 | 66,607,010 | 5.0915 | 19.51% |
| 2024-03-28 | 0 | 20 | 4.920 | 4.900 | 4.920 | 203,986,659 | 4.811 | 4.792 | 4.811 | 4.371 | 5.379 | 41,756,483 | 4.8851 | -3.15% |
| 2024-02-29 | 0 | 19 | 5.080 | 5.080 | 5.090 | 299,180,897 | 4.968 | 4.968 | 4.978 | 4.127 | 5.232 | 62,531,576 | 4.7845 | 10.92% |
| 2024-01-31 | 0 | 22 | 4.580 | 4.550 | 4.580 | 661,474,372 | 4.479 | 4.450 | 4.479 | 3.804 | 6.210 | 140,018,329 | 4.7242 | -26.84% |
| 2023-12-29 | 0 | 19 | 6.260 | 6.260 | 6.280 | 386,294,095 | 6.122 | 6.122 | 6.141 | 5.770 | 6.973 | 60,790,808 | 6.3545 | -11.08% |
| 2023-11-30 | 0 | 22 | 7.040 | 7.040 | 7.050 | 804,012,625 | 6.885 | 6.885 | 6.894 | 5.926 | 7.814 | 114,944,313 | 6.9948 | -7.37% |
| 2023-10-31 | 0 | 20 | 7.600 | 7.590 | 7.600 | 467,160,658 | 7.432 | 7.423 | 7.432 | 5.770 | 7.804 | 70,042,242 | 6.6697 | 14.98% |
| 2023-09-29 | 0 | 19 | 6.610 | 6.580 | 6.610 | 471,709,682 | 6.464 | 6.435 | 6.464 | 5.916 | 7.188 | 72,171,807 | 6.5359 | 4.59% |
| 2023-08-31 | 0 | 23 | 6.320 | 6.310 | 6.320 | 461,288,584 | 6.181 | 6.171 | 6.181 | 5.212 | 7.804 | 76,296,671 | 6.0460 | -18.66% |
| 2023-07-31 | 0 | 20 | 7.770 | 7.770 | 7.800 | 278,775,185 | 7.599 | 7.599 | 7.628 | 6.650 | 7.823 | 38,743,679 | 7.1954 | 14.26% |
| 2023-06-30 | 0 | 21 | 6.800 | 6.800 | 6.820 | 557,853,607 | 6.650 | 6.650 | 6.670 | 6.014 | 7.424 | 83,113,738 | 6.7119 | -1.56% |
| 2023-05-31 | 0 | 21 | 6.970 | 6.960 | 6.970 | 621,337,526 | 6.755 | 6.745 | 6.755 | 6.629 | 10.47 | 80,188,834 | 7.7484 | -33.62% |
| 2023-04-28 | 0 | 17 | 10.50 | 10.48 | 10.50 | 562,829,483 | 10.18 | 10.16 | 10.18 | 8.383 | 10.84 | 56,094,265 | 10.034 | 14.63% |
| 2023-03-31 | 0 | 23 | 9.160 | 9.120 | 9.160 | 434,499,321 | 8.878 | 8.839 | 8.878 | 8.393 | 9.440 | 48,836,825 | 8.8970 | -2.24% |
| 2023-02-28 | 0 | 20 | 9.370 | 9.370 | 9.380 | 766,254,228 | 9.081 | 9.081 | 9.091 | 7.598 | 10.23 | 84,176,259 | 9.1030 | 5.52% |
| 2023-01-31 | 0 | 18 | 8.880 | 8.860 | 8.880 | 496,915,109 | 8.606 | 8.587 | 8.606 | 8.267 | 10.27 | 53,421,197 | 9.3018 | -9.30% |
| 2022-12-30 | 0 | 20 | 9.790 | 9.790 | 9.800 | 521,652,567 | 9.488 | 9.488 | 9.498 | 7.230 | 9.672 | 61,745,457 | 8.4484 | 27.31% |
| 2022-11-30 | 0 | 22 | 7.690 | 7.680 | 7.690 | 995,140,481 | 7.453 | 7.443 | 7.453 | 6.581 | 9.091 | 127,901,976 | 7.7805 | -5.76% |
| 2022-10-31 | 0 | 20 | 8.160 | 8.130 | 8.170 | 800,648,025 | 7.908 | 7.879 | 7.918 | 6.600 | 8.219 | 105,594,154 | 7.5823 | 5.56% |
| 2022-09-30 | 0 | 21 | 7.730 | 7.720 | 7.730 | 766,451,744 | 7.492 | 7.482 | 7.492 | 6.329 | 8.335 | 103,078,576 | 7.4356 | 13.34% |
| 2022-08-31 | 0 | 23 | 6.820 | 6.800 | 6.820 | 405,395,828 | 6.610 | 6.590 | 6.610 | 5.573 | 6.988 | 63,092,050 | 6.4255 | 11.80% |
| 2022-07-29 | 0 | 20 | 6.100 | 6.030 | 6.100 | 262,056,142 | 5.912 | 5.844 | 5.912 | 5.476 | 6.687 | 43,869,110 | 5.9736 | 3.74% |
| 2022-06-30 | 0 | 21 | 5.880 | 5.880 | 5.920 | 665,824,710 | 5.699 | 5.699 | 5.738 | 4.309 | 6.552 | 119,685,922 | 5.5631 | 26.86% |
| 2022-05-31 | 0 | 20 | 4.660 | 4.650 | 4.660 | 94,283,018 | 4.492 | 4.483 | 4.492 | 3.663 | 4.569 | 23,058,158 | 4.0889 | 8.62% |
| 2022-04-29 | 0 | 18 | 4.290 | 4.280 | 4.320 | 134,413,944 | 4.136 | 4.126 | 4.164 | 3.634 | 4.984 | 31,338,544 | 4.2891 | -7.94% |
| 2022-03-31 | 0 | 23 | 4.660 | 4.620 | 4.660 | 471,143,377 | 4.492 | 4.454 | 4.492 | 3.374 | 5.379 | 111,636,159 | 4.2203 | -13.22% |
| 2022-02-28 | 0 | 17 | 5.370 | 5.320 | 5.370 | 304,687,975 | 5.177 | 5.128 | 5.177 | 5.061 | 6.295 | 54,546,074 | 5.5859 | -1.65% |
| 2022-01-31 | 0 | 21 | 5.460 | 5.460 | 5.490 | 670,633,990 | 5.263 | 5.263 | 5.292 | 5.157 | 7.018 | 111,624,192 | 6.0080 | -17.27% |
| 2021-12-31 | 0 | 22 | 6.600 | 6.600 | 6.610 | 530,664,220 | 6.362 | 6.362 | 6.372 | 5.784 | 6.594 | 85,890,013 | 6.1784 | -1.35% |
| 2021-11-30 | 0 | 22 | 6.690 | 6.670 | 6.690 | 807,453,282 | 6.449 | 6.430 | 6.449 | 6.324 | 8.040 | 114,751,635 | 7.0365 | -17.31% |
| 2021-10-29 | 0 | 18 | 8.090 | 8.080 | 8.090 | 883,508,562 | 7.799 | 7.789 | 7.799 | 7.779 | 10.35 | 100,022,514 | 8.8331 | -25.37% |
| 2021-09-30 | 0 | 21 | 10.84 | 10.82 | 10.84 | 2,361,498,529 | 10.45 | 10.43 | 10.45 | 7.432 | 10.89 | 256,734,710 | 9.1982 | 35.50% |
| 2021-08-31 | 0 | 22 | 8.000 | 8.000 | 8.010 | 1,327,364,567 | 7.712 | 7.712 | 7.722 | 7.249 | 10.84 | 153,092,351 | 8.6704 | -16.67% |
| 2021-07-30 | 0 | 21 | 9.600 | 9.550 | 9.600 | 2,299,561,937 | 9.254 | 9.206 | 9.254 | 7.914 | 13.57 | 209,735,933 | 10.964 | -29.93% |
| 2021-06-30 | 0 | 21 | 13.70 | 13.68 | 13.70 | 2,676,585,036 | 13.21 | 13.19 | 13.21 | 11.16 | 15.69 | 199,717,185 | 13.402 | -1.54% |
| 2021-05-31 | 0 | 20 | 13.96 | 13.94 | 13.96 | 2,778,463,542 | 13.41 | 13.39 | 13.41 | 10.36 | 14.51 | 219,401,321 | 12.664 | 15.37% |
| 2021-04-30 | 0 | 19 | 12.10 | 12.04 | 12.10 | 1,632,244,865 | 11.63 | 11.57 | 11.63 | 8.935 | 12.26 | 155,612,354 | 10.489 | 22.22% |
| 2021-03-31 | 0 | 23 | 9.900 | 9.900 | 9.910 | 1,459,595,925 | 9.512 | 9.512 | 9.522 | 8.455 | 11.51 | 145,854,220 | 10.007 | -13.31% |
| 2021-02-26 | 0 | 18 | 11.42 | 11.40 | 11.42 | 1,529,487,753 | 10.97 | 10.95 | 10.97 | 10.43 | 14.41 | 121,733,908 | 12.564 | -18.31% |
| 2021-01-29 | 0 | 20 | 13.98 | 13.98 | 14.04 | 2,433,359,359 | 13.43 | 13.43 | 13.49 | 11.82 | 15.58 | 177,871,805 | 13.680 | 3.86% |
| 2020-12-31 | 0 | 22 | 13.46 | 13.32 | 13.46 | 1,789,679,742 | 12.93 | 12.80 | 12.93 | 11.36 | 13.74 | 143,562,417 | 12.466 | 9.79% |
| 2020-11-30 | 0 | 21 | 12.26 | 12.24 | 12.26 | 2,856,592,871 | 11.78 | 11.76 | 11.78 | 10.68 | 18.83 | 202,295,191 | 14.121 | -29.05% |
| 2020-10-30 | 0 | 18 | 17.28 | 17.28 | 17.30 | 1,717,763,489 | 16.60 | 16.60 | 16.62 | 16.53 | 22.58 | 87,501,215 | 19.631 | -12.64% |
| 2020-09-30 | 0 | 22 | 19.78 | 19.78 | 19.80 | 1,799,783,536 | 19.00 | 19.00 | 19.02 | 17.12 | 20.61 | 94,857,635 | 18.974 | -0.20% |
| 2020-08-31 | 0 | 21 | 19.82 | 19.58 | 19.82 | 3,933,393,338 | 19.04 | 18.81 | 19.04 | 17.83 | 22.05 | 199,225,237 | 19.743 | -12.49% |
| 2020-07-31 | 0 | 22 | 22.65 | 22.65 | 22.70 | 4,185,033,315 | 21.76 | 21.76 | 21.81 | 21.57 | 26.57 | 172,740,457 | 24.227 | -8.11% |
| 2020-06-30 | 0 | 21 | 24.65 | 24.65 | 24.80 | 2,879,639,170 | 23.68 | 23.68 | 23.83 | 20.11 | 24.88 | 129,394,823 | 22.255 | 4.58% |
| 2020-05-29 | 0 | 20 | 23.65 | 23.60 | 23.65 | 4,191,994,477 | 22.65 | 22.60 | 22.65 | 18.46 | 24.80 | 192,162,416 | 21.815 | 12.09% |
| 2020-04-29 | 0 | 19 | 21.10 | 21.05 | 21.10 | 3,860,475,312 | 20.20 | 20.16 | 20.20 | 15.78 | 23.13 | 195,394,906 | 19.757 | 24.12% |
| 2020-03-31 | 0 | 22 | 17.00 | 16.96 | 17.00 | 3,796,684,473 | 16.28 | 16.24 | 16.28 | 12.87 | 17.04 | 248,930,820 | 15.252 | 5.46% |
| 2020-02-28 | 0 | 20 | 16.12 | 16.04 | 16.12 | 3,172,615,609 | 15.44 | 15.36 | 15.44 | 10.61 | 17.49 | 219,102,879 | 14.480 | 44.70% |
| 2020-01-31 | 0 | 20 | 11.14 | 11.14 | 11.18 | 1,065,222,662 | 10.67 | 10.67 | 10.71 | 8.522 | 12.47 | 98,756,440 | 10.786 | 26.88% |
| 2019-12-31 | 0 | 20 | 8.780 | 8.770 | 8.780 | 455,697,275 | 8.408 | 8.398 | 8.408 | 8.053 | 8.896 | 53,516,477 | 8.5151 | -0.57% |
| 2019-11-29 | 0 | 21 | 8.830 | 8.830 | 8.840 | 959,769,000 | 8.455 | 8.455 | 8.465 | 8.321 | 9.863 | 106,240,471 | 9.0339 | -1.23% |
| 2019-10-31 | 0 | 21 | 8.940 | 8.880 | 8.940 | 787,405,081 | 8.561 | 8.503 | 8.561 | 6.674 | 8.963 | 101,542,513 | 7.7544 | 20.32% |
| 2019-09-30 | 0 | 21 | 7.430 | 7.390 | 7.440 | 969,551,777 | 7.115 | 7.076 | 7.124 | 6.349 | 8.340 | 134,689,841 | 7.1984 | 7.22% |
| 2019-08-30 | 0 | 22 | 6.930 | 6.920 | 6.940 | 419,935,470 | 6.636 | 6.626 | 6.646 | 4.137 | 6.646 | 76,527,939 | 5.4873 | 36.42% |
| 2019-07-31 | 0 | 22 | 5.080 | 5.060 | 5.080 | 162,817,388 | 4.864 | 4.845 | 4.864 | 3.802 | 4.874 | 37,656,837 | 4.3237 | 27.00% |
| 2019-06-28 | 0 | 19 | 4.000 | 3.980 | 4.000 | 105,765,655 | 3.830 | 3.811 | 3.830 | 3.579 | 4.025 | 27,571,060 | 3.8361 | 4.79% |
| 2019-05-31 | 0 | 21 | 3.850 | 3.810 | 3.850 | 99,178,289 | 3.655 | 3.617 | 3.655 | 3.237 | 3.854 | 28,019,135 | 3.5397 | -3.51% |
| 2019-04-30 | 0 | 19 | 3.990 | 3.970 | 3.990 | 157,149,437 | 3.788 | 3.769 | 3.788 | 3.703 | 4.168 | 39,924,791 | 3.9361 | -7.64% |
| 2019-03-29 | 0 | 21 | 4.320 | 4.320 | 4.350 | 235,453,226 | 4.101 | 4.101 | 4.130 | 3.959 | 4.415 | 56,828,962 | 4.1432 | 2.37% |
| 2019-02-28 | 0 | 17 | 4.220 | 4.170 | 4.220 | 284,753,695 | 4.006 | 3.959 | 4.006 | 3.864 | 4.453 | 69,656,986 | 4.0879 | 3.69% |
| 2019-01-31 | 0 | 22 | 4.070 | 4.060 | 4.070 | 233,352,814 | 3.864 | 3.854 | 3.864 | 3.646 | 4.158 | 60,492,185 | 3.8576 | -6.22% |
| 2018-12-31 | 0 | 19 | 4.340 | 4.300 | 4.340 | 154,504,145 | 4.120 | 4.082 | 4.120 | 3.845 | 5.127 | 34,865,730 | 4.4314 | -15.56% |
| 2018-11-30 | 0 | 22 | 5.140 | 5.040 | 5.150 | 138,336,427 | 4.880 | 4.785 | 4.889 | 4.500 | 5.222 | 28,132,622 | 4.9173 | 8.90% |
| 2018-10-31 | 0 | 21 | 4.720 | 4.700 | 4.740 | 175,779,300 | 4.481 | 4.462 | 4.500 | 4.082 | 5.127 | 37,475,937 | 4.6905 | -12.27% |
| 2018-09-28 | 0 | 19 | 5.380 | 5.350 | 5.390 | 366,907,128 | 5.108 | 5.079 | 5.117 | 4.605 | 5.782 | 70,425,569 | 5.2099 | -7.24% |
| 2018-08-31 | 0 | 23 | 5.800 | 5.770 | 5.800 | 524,798,299 | 5.506 | 5.478 | 5.506 | 4.082 | 5.696 | 107,290,500 | 4.8914 | 24.73% |
| 2018-07-31 | 0 | 21 | 4.650 | 4.610 | 4.650 | 599,088,550 | 4.415 | 4.377 | 4.415 | 3.807 | 4.937 | 136,503,892 | 4.3888 | -12.26% |
| 2018-06-29 | 0 | 20 | 5.300 | 5.290 | 5.300 | 2,506,862,897 | 5.032 | 5.022 | 5.032 | 4.150 | 6.394 | 472,774,604 | 5.3024 | 18.04% |
| 2018-05-31 | 0 | 21 | 4.520 | 4.520 | 4.560 | 555,429,750 | 4.263 | 4.263 | 4.300 | 3.480 | 4.546 | 135,647,424 | 4.0947 | 18.95% |
| 2018-04-30 | 0 | 19 | 3.800 | 3.790 | 3.800 | 230,303,060 | 3.584 | 3.574 | 3.584 | 3.338 | 3.914 | 63,564,252 | 3.6232 | -3.80% |
| 2018-03-29 | 0 | 21 | 3.950 | 3.940 | 3.960 | 762,956,373 | 3.725 | 3.716 | 3.735 | 3.584 | 4.348 | 192,426,971 | 3.9649 | 1.02% |
| 2018-02-28 | 0 | 18 | 3.910 | 3.910 | 3.920 | 946,835,984 | 3.687 | 3.687 | 3.697 | 2.829 | 4.348 | 266,337,466 | 3.5550 | -12.53% |
| 2018-01-31 | 0 | 22 | 4.470 | 4.460 | 4.480 | 4,235,917,914 | 4.216 | 4.206 | 4.225 | 2.527 | 5.479 | 1,086,483,725 | 3.8987 | 46.56% |
| 2017-12-29 | 0 | 6 | 3.050 | 3.030 | 3.050 | 1,515,255,904 | 2.876 | 2.858 | 2.876 | 1.650 | 3.272 | 601,630,554 | 2.5186 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy