HKSE - Delayed Quote • HKD
AK Medical Holdings Limited (1789.HK)
At close: 4:08 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.290 | 5.580 | 5.200 | 5.550 | 5.550 | 3,669,000 |
| Apr 23, 2024 | 5.000 | 5.300 | 4.980 | 5.200 | 5.200 | 3,821,000 |
| Apr 22, 2024 | 4.760 | 5.040 | 4.640 | 5.000 | 5.000 | 2,074,300 |
| Apr 19, 2024 | 5.170 | 5.140 | 4.590 | 4.810 | 4.810 | 14,658,000 |
| Apr 18, 2024 | 5.010 | 5.220 | 4.960 | 5.170 | 5.170 | 2,035,400 |
| Apr 17, 2024 | 5.060 | 5.220 | 5.050 | 5.130 | 5.130 | 1,612,664 |
| Apr 16, 2024 | 5.200 | 5.230 | 5.050 | 5.140 | 5.140 | 2,178,000 |
| Apr 15, 2024 | 5.210 | 5.440 | 5.160 | 5.310 | 5.310 | 1,462,000 |
| Apr 12, 2024 | 5.320 | 5.390 | 5.240 | 5.330 | 5.330 | 1,342,000 |
| Apr 11, 2024 | 5.280 | 5.460 | 5.270 | 5.350 | 5.350 | 1,036,000 |
| Apr 10, 2024 | 5.400 | 5.430 | 5.240 | 5.280 | 5.280 | 1,480,000 |
| Apr 9, 2024 | 4.990 | 5.430 | 4.990 | 5.410 | 5.410 | 5,966,000 |
| Apr 8, 2024 | 5.000 | 5.140 | 4.930 | 5.000 | 5.000 | 1,494,000 |
| Apr 5, 2024 | 4.980 | 5.100 | 4.810 | 4.830 | 4.830 | 1,268,776 |
| Apr 3, 2024 | 5.260 | 5.390 | 5.070 | 5.120 | 5.120 | 4,192,000 |
| Apr 2, 2024 | 4.920 | 5.330 | 4.930 | 5.320 | 5.320 | 7,831,000 |
| Mar 28, 2024 | 4.870 | 4.930 | 4.730 | 4.920 | 4.920 | 3,214,000 |
| Mar 27, 2024 | 4.520 | 4.880 | 4.470 | 4.870 | 4.870 | 3,562,000 |
| Mar 26, 2024 | 4.750 | 4.810 | 4.550 | 4.600 | 4.600 | 1,667,000 |
| Mar 25, 2024 | 4.700 | 4.750 | 4.670 | 4.700 | 4.700 | 2,881,000 |
| Mar 22, 2024 | 5.230 | 5.230 | 4.780 | 4.870 | 4.870 | 2,984,000 |
| Mar 21, 2024 | 5.200 | 5.260 | 5.160 | 5.220 | 5.220 | 1,432,000 |
| Mar 20, 2024 | 5.170 | 5.220 | 5.090 | 5.210 | 5.210 | 1,122,336 |
| Mar 19, 2024 | 5.280 | 5.280 | 5.110 | 5.130 | 5.130 | 940,000 |
| Mar 18, 2024 | 5.100 | 5.330 | 5.100 | 5.270 | 5.270 | 1,220,000 |
| Mar 15, 2024 | 5.270 | 5.370 | 5.150 | 5.210 | 5.210 | 2,210,000 |
| Mar 14, 2024 | 5.420 | 5.500 | 5.200 | 5.270 | 5.270 | 1,864,000 |
| Mar 13, 2024 | 5.250 | 5.440 | 5.180 | 5.420 | 5.420 | 2,454,000 |
| Mar 12, 2024 | 5.150 | 5.330 | 5.100 | 5.230 | 5.230 | 3,005,400 |
| Mar 11, 2024 | 4.920 | 5.130 | 4.830 | 5.130 | 5.130 | 1,094,000 |
| Mar 8, 2024 | 4.830 | 4.990 | 4.830 | 4.950 | 4.950 | 1,166,000 |
| Mar 7, 2024 | 4.830 | 4.980 | 4.800 | 4.900 | 4.900 | 2,044,000 |
| Mar 6, 2024 | 5.000 | 5.000 | 4.780 | 4.890 | 4.890 | 3,012,000 |
| Mar 5, 2024 | 5.170 | 5.170 | 4.860 | 4.880 | 4.880 | 2,009,336 |
| Mar 4, 2024 | 5.220 | 5.270 | 5.100 | 5.170 | 5.170 | 1,370,000 |
| Mar 1, 2024 | 5.080 | 5.200 | 4.970 | 5.160 | 5.160 | 1,584,000 |
| Feb 29, 2024 | 5.160 | 5.270 | 5.070 | 5.080 | 5.080 | 3,590,000 |
| Feb 28, 2024 | 5.220 | 5.350 | 4.960 | 5.040 | 5.040 | 6,906,100 |
| Feb 27, 2024 | 4.970 | 5.310 | 4.910 | 5.230 | 5.230 | 4,337,300 |
| Feb 26, 2024 | 4.750 | 5.060 | 4.750 | 4.970 | 4.970 | 4,538,000 |
| Feb 23, 2024 | 5.020 | 5.040 | 4.790 | 4.920 | 4.920 | 3,602,497 |
| Feb 22, 2024 | 5.150 | 5.150 | 4.950 | 5.010 | 5.010 | 1,852,000 |
| Feb 21, 2024 | 5.060 | 5.190 | 5.020 | 5.050 | 5.050 | 3,260,000 |
| Feb 20, 2024 | 4.980 | 5.160 | 4.950 | 5.060 | 5.060 | 2,312,000 |
| Feb 19, 2024 | 5.150 | 5.150 | 4.900 | 4.950 | 4.950 | 2,430,500 |
| Feb 16, 2024 | 4.850 | 5.130 | 4.810 | 5.110 | 5.110 | 796,000 |
| Feb 15, 2024 | 4.750 | 4.820 | 4.630 | 4.810 | 4.810 | 478,000 |
| Feb 14, 2024 | 4.800 | 4.800 | 4.600 | 4.750 | 4.750 | 658,000 |
| Feb 9, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | - |
| Feb 8, 2024 | 5.010 | 5.050 | 4.910 | 4.980 | 4.980 | 1,606,000 |
| Feb 7, 2024 | 4.850 | 5.160 | 4.820 | 5.010 | 5.010 | 4,608,000 |
| Feb 6, 2024 | 4.480 | 4.930 | 4.220 | 4.840 | 4.840 | 6,607,876 |
| Feb 5, 2024 | 4.470 | 4.520 | 4.220 | 4.460 | 4.460 | 3,760,000 |
| Feb 2, 2024 | 4.780 | 4.830 | 4.360 | 4.480 | 4.480 | 4,352,000 |
| Feb 1, 2024 | 4.580 | 4.730 | 4.550 | 4.580 | 4.580 | 5,007,462 |
| Jan 31, 2024 | 4.830 | 4.830 | 4.480 | 4.580 | 4.580 | 7,628,000 |
| Jan 30, 2024 | 4.950 | 5.000 | 4.680 | 4.830 | 4.830 | 7,601,013 |
| Jan 29, 2024 | 4.780 | 4.970 | 4.720 | 4.810 | 4.810 | 7,233,724 |
| Jan 26, 2024 | 4.870 | 4.870 | 4.560 | 4.790 | 4.790 | 6,718,000 |
| Jan 25, 2024 | 4.590 | 4.780 | 4.420 | 4.780 | 4.780 | 9,284,000 |
| Jan 24, 2024 | 4.500 | 4.500 | 4.220 | 4.480 | 4.480 | 6,490,000 |
| Jan 23, 2024 | 4.050 | 4.650 | 3.890 | 4.360 | 4.360 | 15,132,000 |
| Jan 22, 2024 | 4.510 | 4.540 | 3.990 | 4.050 | 4.050 | 18,248,769 |
| Jan 19, 2024 | 4.980 | 4.970 | 4.440 | 4.550 | 4.550 | 9,231,497 |
| Jan 18, 2024 | 4.990 | 4.990 | 4.800 | 4.830 | 4.830 | 4,258,000 |
| Jan 17, 2024 | 5.300 | 5.310 | 4.700 | 4.860 | 4.860 | 13,105,300 |
| Jan 16, 2024 | 5.530 | 5.620 | 5.300 | 5.360 | 5.360 | 5,076,000 |
| Jan 15, 2024 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | - |
| Jan 12, 2024 | 5.720 | 5.810 | 5.560 | 5.630 | 5.630 | 1,482,000 |
| Jan 11, 2024 | 5.610 | 5.700 | 5.510 | 5.660 | 5.660 | 3,116,000 |
| Jan 10, 2024 | 5.600 | 5.620 | 5.500 | 5.600 | 5.600 | 2,399,331 |
| Jan 9, 2024 | 5.760 | 5.760 | 5.510 | 5.560 | 5.560 | 3,826,000 |
| Jan 8, 2024 | 5.810 | 5.860 | 5.590 | 5.620 | 5.620 | 3,238,040 |
| Jan 5, 2024 | 5.900 | 5.900 | 5.710 | 5.830 | 5.830 | 2,322,968 |
| Jan 4, 2024 | 5.970 | 6.040 | 5.760 | 5.790 | 5.790 | 4,208,000 |
| Jan 3, 2024 | 6.220 | 6.120 | 5.970 | 6.060 | 6.060 | 3,432,000 |
| Jan 2, 2024 | 6.300 | 6.350 | 6.180 | 6.220 | 6.220 | 1,474,000 |
| Dec 29, 2023 | 6.210 | 6.370 | 6.200 | 6.260 | 6.260 | 2,708,000 |
| Dec 28, 2023 | 6.100 | 6.340 | 6.100 | 6.290 | 6.290 | 1,788,000 |
| Dec 27, 2023 | 6.000 | 6.240 | 5.990 | 6.090 | 6.090 | 1,576,000 |
| Dec 22, 2023 | 6.020 | 6.150 | 5.950 | 6.100 | 6.100 | 2,401,200 |
| Dec 21, 2023 | 6.060 | 6.160 | 5.900 | 6.070 | 6.070 | 4,270,000 |
| Dec 20, 2023 | 6.280 | 6.280 | 6.010 | 6.060 | 6.060 | 2,153,308 |
| Dec 19, 2023 | 6.290 | 6.290 | 6.010 | 6.110 | 6.110 | 4,938,594 |
| Dec 18, 2023 | 6.410 | 6.460 | 6.150 | 6.250 | 6.250 | 2,604,741 |
| Dec 15, 2023 | 6.610 | 6.630 | 6.140 | 6.290 | 6.290 | 4,918,494 |
| Dec 14, 2023 | 6.520 | 6.800 | 6.500 | 6.580 | 6.580 | 2,467,247 |
| Dec 13, 2023 | 6.670 | 6.700 | 6.500 | 6.580 | 6.580 | 2,324,494 |
| Dec 12, 2023 | 6.710 | 6.710 | 6.540 | 6.650 | 6.650 | 1,748,494 |
| Dec 11, 2023 | 6.630 | 6.700 | 6.490 | 6.670 | 6.670 | 1,507,600 |
| Dec 8, 2023 | 6.520 | 6.850 | 6.510 | 6.660 | 6.660 | 3,094,000 |
| Dec 7, 2023 | 7.050 | 7.050 | 6.480 | 6.750 | 6.750 | 5,159,014 |
| Dec 6, 2023 | 6.970 | 7.060 | 6.820 | 6.880 | 6.880 | 4,757,600 |
| Dec 5, 2023 | 6.720 | 7.010 | 6.720 | 7.010 | 7.010 | 4,048,000 |
| Dec 4, 2023 | 6.910 | 7.110 | 6.780 | 6.970 | 6.970 | 3,710,000 |
| Dec 1, 2023 | 7.080 | 7.130 | 6.850 | 7.000 | 7.000 | 3,274,594 |
| Nov 30, 2023 | 6.920 | 7.150 | 6.830 | 7.040 | 7.040 | 4,104,151 |
| Nov 29, 2023 | 6.900 | 7.130 | 6.850 | 6.980 | 6.980 | 2,614,000 |
| Nov 28, 2023 | 6.760 | 7.140 | 6.640 | 7.000 | 7.000 | 3,386,000 |
| Nov 27, 2023 | 6.640 | 6.800 | 6.600 | 6.730 | 6.730 | 3,692,000 |
| Nov 24, 2023 | 6.770 | 6.840 | 6.570 | 6.770 | 6.770 | 3,954,000 |
| Nov 23, 2023 | 6.460 | 6.720 | 6.400 | 6.700 | 6.700 | 3,278,000 |
| Nov 22, 2023 | 6.800 | 6.800 | 6.490 | 6.550 | 6.550 | 3,850,000 |
| Nov 21, 2023 | 6.800 | 6.900 | 6.520 | 6.660 | 6.660 | 4,444,000 |
| Nov 20, 2023 | 7.000 | 7.290 | 6.060 | 6.700 | 6.700 | 22,217,100 |
| Nov 17, 2023 | 7.550 | 7.720 | 6.920 | 7.190 | 7.190 | 11,706,285 |
| Nov 16, 2023 | 7.470 | 7.680 | 7.310 | 7.670 | 7.670 | 4,660,000 |
| Nov 15, 2023 | 7.650 | 7.900 | 7.210 | 7.410 | 7.410 | 7,120,000 |
| Nov 14, 2023 | 7.620 | 7.650 | 7.350 | 7.520 | 7.520 | 3,209,000 |
| Nov 13, 2023 | 7.320 | 7.670 | 7.320 | 7.610 | 7.610 | 3,583,000 |
| Nov 10, 2023 | 7.240 | 7.580 | 7.110 | 7.450 | 7.450 | 4,256,000 |
| Nov 9, 2023 | 7.440 | 7.540 | 7.290 | 7.360 | 7.360 | 1,342,000 |
| Nov 8, 2023 | 7.290 | 7.690 | 7.290 | 7.400 | 7.400 | 5,058,000 |
| Nov 7, 2023 | 7.720 | 7.720 | 7.200 | 7.420 | 7.420 | 4,222,066 |
| Nov 6, 2023 | 7.380 | 7.750 | 7.380 | 7.680 | 7.680 | 6,842,000 |
| Nov 3, 2023 | 7.790 | 7.800 | 7.310 | 7.330 | 7.330 | 4,546,000 |
| Nov 2, 2023 | 7.700 | 7.990 | 7.570 | 7.790 | 7.790 | 2,304,315 |
| Nov 1, 2023 | 7.600 | 7.790 | 7.490 | 7.650 | 7.650 | 2,020,000 |
| Oct 31, 2023 | 7.920 | 7.980 | 7.540 | 7.600 | 7.600 | 3,550,000 |
| Oct 30, 2023 | 7.410 | 7.980 | 7.380 | 7.920 | 7.920 | 4,947,000 |
| Oct 27, 2023 | 7.230 | 7.520 | 7.050 | 7.410 | 7.410 | 3,776,500 |
| Oct 26, 2023 | 7.110 | 7.450 | 7.100 | 7.230 | 7.230 | 3,058,000 |
| Oct 25, 2023 | 7.150 | 7.400 | 7.100 | 7.200 | 7.200 | 6,061,516 |
| Oct 24, 2023 | 6.630 | 7.160 | 6.630 | 7.010 | 7.010 | 4,134,000 |
| Oct 20, 2023 | 6.700 | 6.860 | 6.560 | 6.830 | 6.830 | 2,552,000 |
| Oct 19, 2023 | 6.460 | 6.940 | 6.400 | 6.700 | 6.700 | 4,420,000 |
| Oct 18, 2023 | 6.500 | 6.610 | 6.270 | 6.540 | 6.540 | 4,637,392 |
| Oct 17, 2023 | 6.220 | 6.470 | 6.140 | 6.430 | 6.430 | 1,620,500 |
| Oct 16, 2023 | 6.520 | 6.690 | 6.110 | 6.160 | 6.160 | 7,636,800 |
| Oct 13, 2023 | 6.850 | 6.850 | 6.450 | 6.670 | 6.670 | 4,596,714 |
| Oct 12, 2023 | 6.730 | 6.900 | 6.540 | 6.860 | 6.860 | 3,272,000 |
| Oct 11, 2023 | 6.440 | 6.750 | 6.420 | 6.730 | 6.730 | 5,145,600 |
| Oct 10, 2023 | 6.400 | 6.530 | 6.130 | 6.240 | 6.240 | 2,565,747 |
| Oct 9, 2023 | 6.010 | 6.530 | 5.900 | 6.400 | 6.400 | 1,950,000 |
| Oct 6, 2023 | 6.150 | 6.280 | 6.070 | 6.180 | 6.180 | 588,000 |
| Oct 5, 2023 | 6.060 | 6.150 | 5.930 | 6.000 | 6.000 | 902,900 |
| Oct 4, 2023 | 6.160 | 6.160 | 5.990 | 6.010 | 6.010 | 1,460,000 |
| Oct 3, 2023 | 6.560 | 6.560 | 6.090 | 6.130 | 6.130 | 1,622,000 |
| Sep 29, 2023 | 6.900 | 6.910 | 6.560 | 6.610 | 6.610 | 1,614,000 |
| Sep 28, 2023 | 6.990 | 6.990 | 6.660 | 6.820 | 6.820 | 1,638,930 |
| Sep 27, 2023 | 6.800 | 7.000 | 6.750 | 6.880 | 6.880 | 2,430,000 |
| Sep 26, 2023 | 7.100 | 7.180 | 6.730 | 6.790 | 6.790 | 3,084,000 |
| Sep 25, 2023 | 6.920 | 7.140 | 6.700 | 7.030 | 7.030 | 6,088,116 |
| Sep 22, 2023 | 6.470 | 6.870 | 6.310 | 6.850 | 6.850 | 6,064,000 |
| Sep 21, 2023 | 6.500 | 6.730 | 6.380 | 6.470 | 6.470 | 1,980,000 |
| Sep 20, 2023 | 7.150 | 7.150 | 6.580 | 6.590 | 6.590 | 3,664,000 |
| Sep 19, 2023 | 6.880 | 7.350 | 6.860 | 7.150 | 7.150 | 6,694,018 |
| Sep 18, 2023 | 6.330 | 6.930 | 6.310 | 6.820 | 6.820 | 8,412,000 |
| Sep 15, 2023 | 6.360 | 6.370 | 6.050 | 6.200 | 6.200 | 3,430,000 |
| Sep 14, 2023 | 6.410 | 6.470 | 6.140 | 6.220 | 6.220 | 1,442,400 |
| Sep 13, 2023 | 6.400 | 6.450 | 6.170 | 6.240 | 6.240 | 2,728,000 |
| Sep 12, 2023 | 6.790 | 6.790 | 6.430 | 6.450 | 6.450 | 1,582,000 |
| Sep 11, 2023 | 6.380 | 6.770 | 6.250 | 6.680 | 6.680 | 4,326,000 |
| Sep 7, 2023 | 6.400 | 6.450 | 6.310 | 6.400 | 6.400 | 2,958,000 |
| Sep 6, 2023 | 6.440 | 6.520 | 6.300 | 6.370 | 6.370 | 3,705,478 |
| Sep 5, 2023 | 6.680 | 6.680 | 6.460 | 6.520 | 6.520 | 2,904,000 |
| Sep 4, 2023 | 6.400 | 6.680 | 6.160 | 6.630 | 6.630 | 5,834,300 |
| Aug 31, 2023 | 6.100 | 6.440 | 5.940 | 6.320 | 6.320 | 7,612,000 |
| Aug 30, 2023 | 6.020 | 6.090 | 5.740 | 5.960 | 5.960 | 4,875,600 |
| Aug 29, 2023 | 5.440 | 5.950 | 5.410 | 5.900 | 5.900 | 6,162,000 |
| Aug 28, 2023 | 5.710 | 5.820 | 5.430 | 5.440 | 5.440 | 2,590,700 |
| Aug 25, 2023 | 5.710 | 5.710 | 5.520 | 5.600 | 5.600 | 1,644,000 |
| Aug 24, 2023 | 5.710 | 5.840 | 5.560 | 5.700 | 5.700 | 3,146,000 |
| Aug 23, 2023 | 5.890 | 5.890 | 5.540 | 5.690 | 5.690 | 2,136,000 |
| Aug 22, 2023 | 5.610 | 5.850 | 5.530 | 5.700 | 5.700 | 3,238,000 |
| Aug 21, 2023 | 5.740 | 5.800 | 5.330 | 5.610 | 5.610 | 2,941,400 |
| Aug 18, 2023 | 5.670 | 5.750 | 5.580 | 5.580 | 5.580 | 1,122,500 |
| Aug 17, 2023 | 5.640 | 5.710 | 5.420 | 5.650 | 5.650 | 1,742,000 |
| Aug 16, 2023 | 5.640 | 5.850 | 5.550 | 5.620 | 5.620 | 3,004,400 |
| Aug 15, 2023 | 6.120 | 6.100 | 5.570 | 5.660 | 5.660 | 4,074,000 |
| Aug 14, 2023 | 6.200 | 6.280 | 5.910 | 6.060 | 6.060 | 4,008,000 |
| Aug 11, 2023 | 6.430 | 6.430 | 6.100 | 6.310 | 6.310 | 1,540,000 |
| Aug 10, 2023 | 6.530 | 6.530 | 6.350 | 6.390 | 6.390 | 1,386,000 |
| Aug 9, 2023 | 6.300 | 6.560 | 6.200 | 6.480 | 6.480 | 2,500,000 |
| Aug 8, 2023 | 6.350 | 6.450 | 6.070 | 6.330 | 6.330 | 4,034,700 |
| Aug 7, 2023 | 7.180 | 7.180 | 6.160 | 6.300 | 6.300 | 7,910,014 |
| Aug 4, 2023 | 7.580 | 7.710 | 7.130 | 7.230 | 7.230 | 1,544,000 |
| Aug 3, 2023 | 7.600 | 7.620 | 7.400 | 7.510 | 7.510 | 1,650,672 |
| Aug 2, 2023 | 7.970 | 7.980 | 7.560 | 7.600 | 7.600 | 2,011,100 |
| Aug 1, 2023 | 7.770 | 7.960 | 7.720 | 7.840 | 7.840 | 3,740,000 |
| Jul 31, 2023 | 7.810 | 8.000 | 7.690 | 7.770 | 7.770 | 4,254,000 |
| Jul 28, 2023 | 7.710 | 7.750 | 7.490 | 7.720 | 7.720 | 3,296,000 |
| Jul 27, 2023 | 7.770 | 7.820 | 7.640 | 7.720 | 7.720 | 1,772,000 |
| Jul 26, 2023 | 7.500 | 7.920 | 7.490 | 7.810 | 7.810 | 3,144,000 |
| Jul 25, 2023 | 7.360 | 7.580 | 7.290 | 7.500 | 7.500 | 2,488,343 |
| Jul 24, 2023 | 7.130 | 7.390 | 7.120 | 7.330 | 7.330 | 1,332,000 |
| Jul 21, 2023 | 7.110 | 7.290 | 7.080 | 7.130 | 7.130 | 926,172 |
| Jul 20, 2023 | 7.050 | 7.230 | 7.050 | 7.150 | 7.150 | 1,208,000 |
| Jul 19, 2023 | 7.040 | 7.150 | 7.010 | 7.140 | 7.140 | 2,072,000 |
| Jul 18, 2023 | 7.160 | 7.400 | 7.040 | 7.040 | 7.040 | 1,209,200 |
| Jul 14, 2023 | 7.300 | 7.320 | 7.140 | 7.140 | 7.140 | 664,000 |
| Jul 13, 2023 | 7.070 | 7.420 | 7.070 | 7.300 | 7.300 | 2,087,400 |
| Jul 12, 2023 | 7.010 | 7.170 | 7.010 | 7.060 | 7.060 | 1,291,356 |
| Jul 11, 2023 | 7.010 | 7.160 | 6.960 | 7.100 | 7.100 | 1,174,000 |
| Jul 10, 2023 | 7.040 | 7.320 | 7.010 | 7.090 | 7.090 | 1,960,000 |
| Jul 7, 2023 | 7.010 | 7.200 | 6.920 | 7.040 | 7.040 | 1,636,141 |
| Jul 6, 2023 | 7.220 | 7.260 | 7.010 | 7.140 | 7.140 | 1,720,000 |
| Jul 5, 2023 | 7.210 | 7.270 | 7.130 | 7.220 | 7.220 | 2,544,137 |
| Jul 4, 2023 | 6.900 | 7.270 | 6.890 | 7.150 | 7.150 | 1,928,000 |
| Jul 3, 2023 | 6.830 | 6.980 | 6.800 | 6.910 | 6.910 | 1,182,000 |
| Jun 30, 2023 | 6.710 | 6.930 | 6.710 | 6.800 | 6.800 | 1,356,000 |
| Jun 29, 2023 | 6.700 | 6.780 | 6.640 | 6.710 | 6.710 | 1,436,000 |
| Jun 28, 2023 | 6.650 | 6.850 | 6.580 | 6.830 | 6.830 | 4,234,000 |
| Jun 27, 2023 | 6.530 | 6.770 | 6.400 | 6.620 | 6.620 | 2,842,600 |
| Jun 26, 2023 | 6.460 | 6.570 | 6.360 | 6.530 | 6.530 | 5,698,000 |
| Jun 23, 2023 | 6.560 | 6.620 | 6.310 | 6.340 | 6.340 | 1,572,000 |
| Jun 21, 2023 | 0.060 Dividend | |||||
| Jun 21, 2023 | 6.650 | 6.650 | 6.150 | 6.520 | 6.520 | 12,654,175 |
| Jun 20, 2023 | 7.360 | 7.360 | 6.650 | 6.700 | 6.640 | 9,190,400 |
| Jun 19, 2023 | 7.500 | 7.500 | 7.070 | 7.330 | 7.264 | 3,245,000 |
| Jun 16, 2023 | 7.400 | 7.620 | 7.330 | 7.450 | 7.383 | 3,307,000 |
| Jun 15, 2023 | 7.040 | 7.260 | 6.870 | 7.260 | 7.195 | 5,002,140 |
| Jun 14, 2023 | 7.030 | 7.170 | 6.900 | 6.970 | 6.908 | 3,082,000 |
| Jun 13, 2023 | 7.270 | 7.270 | 7.040 | 7.120 | 7.056 | 2,268,000 |
| Jun 12, 2023 | 7.470 | 7.470 | 7.150 | 7.250 | 7.185 | 2,092,000 |
| Jun 9, 2023 | 7.490 | 7.660 | 7.350 | 7.440 | 7.373 | 2,516,000 |
| Jun 8, 2023 | 7.440 | 7.480 | 7.300 | 7.360 | 7.294 | 3,114,000 |
| Jun 7, 2023 | 7.300 | 7.600 | 7.230 | 7.530 | 7.463 | 3,930,133 |
| Jun 6, 2023 | 7.150 | 7.280 | 6.880 | 7.250 | 7.185 | 4,720,000 |
| Jun 5, 2023 | 7.180 | 7.180 | 7.000 | 7.040 | 6.977 | 1,730,000 |
| Jun 2, 2023 | 6.960 | 7.200 | 6.960 | 7.150 | 7.086 | 3,421,200 |
| Jun 1, 2023 | 7.040 | 7.200 | 6.900 | 6.960 | 6.898 | 3,408,000 |
| May 31, 2023 | 7.480 | 7.480 | 6.840 | 6.970 | 6.908 | 7,436,000 |
| May 30, 2023 | 7.300 | 7.480 | 7.010 | 7.480 | 7.413 | 3,618,000 |
| May 29, 2023 | 7.700 | 7.700 | 6.960 | 7.020 | 6.957 | 4,128,000 |
| May 25, 2023 | 7.170 | 7.590 | 7.120 | 7.400 | 7.334 | 5,700,348 |
| May 24, 2023 | 7.650 | 7.650 | 7.060 | 7.160 | 7.096 | 3,666,000 |
| May 23, 2023 | 7.790 | 7.790 | 7.450 | 7.650 | 7.581 | 4,648,000 |
| May 22, 2023 | 7.180 | 7.490 | 7.020 | 7.380 | 7.314 | 4,668,146 |
| May 19, 2023 | 7.500 | 7.500 | 6.980 | 7.210 | 7.145 | 8,023,000 |
| May 18, 2023 | 7.800 | 7.910 | 7.500 | 7.590 | 7.522 | 3,554,000 |
| May 17, 2023 | 8.200 | 8.210 | 7.850 | 7.920 | 7.849 | 3,964,293 |
| May 16, 2023 | 8.940 | 8.940 | 8.020 | 8.200 | 8.127 | 4,474,000 |
| May 15, 2023 | 8.680 | 8.730 | 8.350 | 8.610 | 8.533 | 2,580,000 |
| May 12, 2023 | 8.710 | 8.750 | 8.430 | 8.530 | 8.454 | 1,822,000 |
| May 11, 2023 | 9.000 | 9.090 | 8.600 | 8.680 | 8.602 | 4,998,000 |
| May 10, 2023 | 9.120 | 9.440 | 8.830 | 8.920 | 8.840 | 2,734,430 |
| May 9, 2023 | 9.700 | 9.860 | 9.200 | 9.200 | 9.118 | 1,788,000 |
| May 8, 2023 | 9.920 | 10.020 | 9.690 | 9.800 | 9.712 | 1,695,975 |
| May 5, 2023 | 9.930 | 10.000 | 9.770 | 9.920 | 9.831 | 806,463 |
| May 4, 2023 | 9.980 | 10.220 | 9.870 | 9.930 | 9.841 | 2,173,800 |
| May 3, 2023 | 9.900 | 9.990 | 9.810 | 9.980 | 9.891 | 2,666,000 |
| May 2, 2023 | 10.500 | 10.800 | 9.700 | 10.080 | 9.990 | 2,572,645 |
| Apr 28, 2023 | 10.580 | 11.000 | 10.460 | 10.500 | 10.406 | 2,694,000 |
| Apr 27, 2023 | 10.780 | 10.780 | 10.500 | 10.560 | 10.465 | 2,598,000 |
| Apr 26, 2023 | 10.600 | 10.700 | 10.440 | 10.600 | 10.505 | 1,753,148 |
| Apr 25, 2023 | 10.740 | 10.780 | 10.460 | 10.700 | 10.604 | 1,475,747 |
| Apr 24, 2023 | 10.520 | 10.920 | 10.420 | 10.740 | 10.644 | 4,806,000 |
Related Tickers
1858.HK Beijing Chunlizhengda Medical Instruments Co., Ltd.
11.260
+6.23%
2252.HK Shanghai MicroPort MedBot (Group) Co., Ltd.
12.620
+3.61%
0853.HK MicroPort Scientific Corporation
5.780
+3.03%
688161.SS Shandong Weigao Orthopaedic Device Co., Ltd
24.19
+0.21%
688236.SS Beijing Chunlizhengda Medical Instruments Co., Ltd.
22.42
+4.91%
9996.HK Peijia Medical Limited
3.660
-3.94%
2170.HK Suzhou Basecare Medical Corporation Limited
2.030
+1.50%
SEDANA.ST Sedana Medical AB (publ)
14.56
+1.68%
2172.HK MicroPort NeuroTech Limited
8.760
+1.86%
CRAD-B.ST C-Rad AB (publ)
38.50
-2.53%