AK Medical

1789
🏛️ hong-kong →
5.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.21 6.37 6.20 6.26 2.7M
2023-12-28 6.10 6.34 6.10 6.29 1.8M
2023-12-27 6.00 6.24 5.99 6.09 1.6M
2023-12-22 6.02 6.15 5.95 6.10 2.4M
2023-12-21 6.06 6.16 5.90 6.07 4.3M
2023-12-20 6.28 6.28 6.01 6.06 2.2M
2023-12-19 6.29 6.29 6.01 6.11 4.9M
2023-12-18 6.41 6.46 6.15 6.25 2.6M
2023-12-15 6.61 6.63 6.14 6.29 4.9M
2023-12-14 6.52 6.80 6.50 6.58 2.5M
2023-12-13 6.67 6.70 6.50 6.58 2.3M
2023-12-12 6.71 6.71 6.54 6.65 1.7M
2023-12-11 6.63 6.70 6.49 6.67 1.5M
2023-12-08 6.52 6.85 6.51 6.66 3.1M
2023-12-07 7.05 7.05 6.48 6.75 5.2M
2023-12-06 6.97 7.06 6.82 6.88 4.8M
2023-12-05 6.72 7.01 6.72 7.01 4.0M
2023-12-04 6.91 7.11 6.78 6.97 3.7M
2023-12-01 7.08 7.13 6.85 7.00 3.3M
2023-11-30 6.92 7.15 6.83 7.04 4.1M
2023-11-29 6.90 7.13 6.85 6.98 2.6M
2023-11-28 6.76 7.14 6.64 7.00 3.4M
2023-11-27 6.64 6.80 6.60 6.73 3.7M
2023-11-24 6.77 6.84 6.57 6.77 4.0M
2023-11-23 6.46 6.72 6.40 6.70 3.3M
2023-11-22 6.80 6.80 6.49 6.55 3.9M
2023-11-21 6.80 6.90 6.52 6.66 4.4M
2023-11-20 7.00 7.29 6.06 6.70 22.2M
2023-11-17 7.55 7.72 6.92 7.19 11.7M
2023-11-16 7.53 7.68 7.31 7.67 4.7M
2023-11-15 7.65 7.90 7.21 7.41 7.1M
2023-11-14 7.62 7.65 7.35 7.52 3.2M
2023-11-13 7.32 7.67 7.32 7.61 3.6M
2023-11-10 7.24 7.58 7.11 7.45 4.3M
2023-11-09 7.44 7.54 7.29 7.36 1.3M
2023-11-08 7.29 7.69 7.29 7.40 5.1M
2023-11-07 7.72 7.72 7.20 7.42 4.2M
2023-11-06 7.38 7.75 7.38 7.68 6.8M
2023-11-03 7.79 7.80 7.31 7.33 4.5M
2023-11-02 7.70 7.99 7.57 7.79 2.3M
2023-11-01 7.60 7.79 7.49 7.65 2.0M
2023-10-31 7.92 7.98 7.54 7.60 3.6M
2023-10-30 7.41 7.98 7.38 7.92 4.9M
2023-10-27 7.23 7.52 7.05 7.41 3.8M
2023-10-26 7.11 7.45 7.10 7.23 3.1M
2023-10-25 7.15 7.40 7.10 7.20 6.1M
2023-10-24 6.63 7.16 6.63 7.01 4.1M
2023-10-20 6.70 6.86 6.56 6.83 2.6M
2023-10-19 6.46 6.94 6.40 6.70 4.4M
2023-10-18 6.50 6.61 6.27 6.54 4.6M
2023-10-17 6.22 6.47 6.14 6.43 1.6M
2023-10-16 6.52 6.69 6.11 6.16 7.6M
2023-10-13 6.85 6.85 6.45 6.67 4.6M
2023-10-12 6.73 6.90 6.54 6.86 3.3M
2023-10-11 6.44 6.75 6.42 6.73 5.1M
2023-10-10 6.40 6.53 6.13 6.24 2.6M
2023-10-09 6.01 6.53 5.90 6.40 2.0M
2023-10-06 6.15 6.28 6.07 6.18 0.6M
2023-10-05 6.06 6.15 5.93 6.00 0.9M
2023-10-04 6.16 6.16 5.99 6.01 1.5M
2023-10-03 6.56 6.56 6.09 6.13 1.6M
2023-09-29 6.90 6.91 6.56 6.61 1.6M
2023-09-28 6.99 6.99 6.66 6.82 1.6M
2023-09-27 6.80 7.00 6.75 6.88 2.4M
2023-09-26 7.10 7.18 6.73 6.79 3.1M
2023-09-25 6.85 7.14 6.70 7.03 6.1M
2023-09-22 6.47 6.87 6.31 6.85 6.1M
2023-09-21 6.50 6.73 6.38 6.47 2.0M
2023-09-20 7.15 7.15 6.58 6.59 3.7M
2023-09-19 6.88 7.35 6.86 7.15 6.7M
2023-09-18 6.33 6.93 6.31 6.82 8.4M
2023-09-15 6.36 6.37 6.05 6.20 3.4M
2023-09-14 6.41 6.47 6.14 6.22 1.4M
2023-09-13 6.40 6.45 6.17 6.24 2.7M
2023-09-12 6.79 6.79 6.43 6.45 1.6M
2023-09-11 6.38 6.77 6.25 6.68 4.3M
2023-09-07 6.40 6.45 6.31 6.40 3.0M
2023-09-06 6.44 6.52 6.30 6.37 3.7M
2023-09-05 6.68 6.68 6.46 6.52 2.9M
2023-09-04 6.40 6.68 6.16 6.63 5.8M
2023-08-31 6.10 6.44 5.94 6.32 7.6M
2023-08-30 6.02 6.09 5.74 5.96 4.9M
2023-08-29 5.44 5.95 5.41 5.90 6.2M
2023-08-28 5.71 5.82 5.43 5.44 2.6M
2023-08-25 5.71 5.71 5.52 5.60 1.6M
2023-08-24 5.71 5.84 5.56 5.70 3.1M
2023-08-23 5.89 5.89 5.54 5.69 2.1M
2023-08-22 5.61 5.85 5.53 5.70 3.2M
2023-08-21 5.74 5.80 5.33 5.61 2.9M
2023-08-18 5.67 5.75 5.58 5.58 1.1M
2023-08-17 5.64 5.71 5.42 5.65 1.7M
2023-08-16 5.64 5.85 5.55 5.62 3.0M
2023-08-15 6.08 6.10 5.57 5.66 4.1M
2023-08-14 6.20 6.28 5.91 6.06 4.0M
2023-08-11 6.43 6.43 6.10 6.31 1.5M
2023-08-10 6.53 6.53 6.35 6.39 1.4M
2023-08-09 6.30 6.56 6.20 6.48 2.5M
2023-08-08 6.35 6.45 6.07 6.33 4.0M
2023-08-07 7.18 7.18 6.16 6.30 7.9M
2023-08-04 7.58 7.71 7.13 7.23 1.5M
2023-08-03 7.60 7.62 7.40 7.51 1.7M
2023-08-02 7.97 7.98 7.56 7.60 2.0M
2023-08-01 7.77 7.96 7.72 7.84 3.7M
2023-07-31 7.81 8.00 7.69 7.77 4.3M
2023-07-28 7.71 7.75 7.49 7.72 3.3M
2023-07-27 7.77 7.82 7.64 7.72 1.8M
2023-07-26 7.50 7.92 7.49 7.81 3.1M
2023-07-25 7.36 7.58 7.29 7.50 2.5M
2023-07-24 7.13 7.39 7.12 7.33 1.3M
2023-07-21 7.11 7.29 7.08 7.13 0.9M
2023-07-20 7.05 7.23 7.05 7.15 1.2M
2023-07-19 7.04 7.15 7.01 7.14 2.1M
2023-07-18 7.16 7.40 7.04 7.04 1.2M
2023-07-14 7.30 7.32 7.14 7.14 0.7M
2023-07-13 7.07 7.42 7.07 7.30 2.1M
2023-07-12 7.01 7.17 7.01 7.06 1.3M
2023-07-11 7.01 7.16 6.96 7.10 1.2M
2023-07-10 7.04 7.32 7.01 7.09 2.0M
2023-07-07 7.01 7.20 6.92 7.04 1.6M
2023-07-06 7.22 7.26 7.01 7.14 1.7M
2023-07-05 7.21 7.27 7.13 7.22 2.5M
2023-07-04 6.90 7.27 6.89 7.15 1.9M
2023-07-03 6.83 6.98 6.80 6.91 1.2M
2023-06-30 6.71 6.93 6.71 6.80 1.4M
2023-06-29 6.70 6.78 6.64 6.71 1.4M
2023-06-28 6.65 6.85 6.58 6.83 4.2M
2023-06-27 6.53 6.77 6.40 6.62 2.8M
2023-06-26 6.46 6.57 6.36 6.53 5.7M
2023-06-23 6.56 6.62 6.31 6.34 1.6M
2023-06-21 6.65 6.65 6.15 6.52 12.7M
2023-06-20 7.36 7.36 6.65 6.70 9.2M
2023-06-19 7.50 7.50 7.07 7.33 3.2M
2023-06-16 7.40 7.62 7.33 7.45 3.3M
2023-06-15 7.04 7.26 6.87 7.26 5.0M
2023-06-14 7.03 7.17 6.90 6.97 3.1M
2023-06-13 7.27 7.27 7.04 7.12 2.3M
2023-06-12 7.47 7.47 7.15 7.25 2.1M
2023-06-09 7.49 7.66 7.35 7.44 2.5M
2023-06-08 7.44 7.48 7.30 7.36 3.1M
2023-06-07 7.30 7.60 7.23 7.53 3.9M
2023-06-06 7.15 7.28 6.88 7.25 4.7M
2023-06-05 7.18 7.18 7.00 7.04 1.7M
2023-06-02 6.96 7.20 6.96 7.15 3.4M
2023-06-01 7.04 7.20 6.90 6.96 3.4M
2023-05-31 7.48 7.48 6.84 6.97 7.4M
2023-05-30 7.30 7.48 7.01 7.48 3.6M
2023-05-29 7.70 7.70 6.96 7.02 4.1M
2023-05-25 7.17 7.59 7.12 7.40 5.7M
2023-05-24 7.65 7.65 7.06 7.16 3.7M
2023-05-23 7.79 7.79 7.45 7.65 4.6M
2023-05-22 7.18 7.49 7.02 7.38 4.7M
2023-05-19 7.50 7.50 6.98 7.21 8.0M
2023-05-18 7.80 7.91 7.50 7.59 3.6M
2023-05-17 8.20 8.21 7.85 7.92 4.0M
2023-05-16 8.94 8.94 8.02 8.20 4.5M
2023-05-15 8.68 8.73 8.35 8.61 2.6M
2023-05-12 8.71 8.75 8.43 8.53 1.8M
2023-05-11 9.00 9.09 8.60 8.68 5.0M
2023-05-10 9.12 9.44 8.83 8.92 2.7M
2023-05-09 9.70 9.86 9.20 9.20 1.8M
2023-05-08 9.92 10.02 9.69 9.80 1.7M
2023-05-05 9.93 10.00 9.77 9.92 0.8M
2023-05-04 9.98 10.22 9.87 9.93 2.2M
2023-05-03 9.90 9.99 9.81 9.98 2.7M
2023-05-02 10.50 10.80 9.70 10.08 2.6M
2023-04-28 10.58 11.00 10.46 10.50 2.7M
2023-04-27 10.78 10.78 10.50 10.56 2.6M
2023-04-26 10.60 10.70 10.44 10.60 1.8M
2023-04-25 10.74 10.78 10.46 10.70 1.5M
2023-04-24 10.52 10.92 10.42 10.74 4.8M
2023-04-21 10.80 11.12 10.60 10.72 2.2M
2023-04-20 10.98 11.10 10.62 10.86 1.6M
2023-04-19 10.72 11.04 10.72 11.00 2.9M
2023-04-18 10.96 11.18 10.70 11.08 2.6M
2023-04-17 10.80 10.96 10.68 10.94 3.8M
2023-04-14 10.60 11.08 10.46 11.06 6.5M
2023-04-13 10.02 10.52 9.75 10.46 3.6M
2023-04-12 10.30 10.38 9.87 9.97 1.8M
2023-04-11 10.18 10.38 10.00 10.18 3.8M
2023-04-06 9.36 10.18 9.28 10.18 5.2M
2023-04-04 9.21 9.48 8.94 9.36 3.0M
2023-04-03 9.00 9.24 8.65 9.21 4.1M
2023-03-31 9.44 9.44 9.02 9.16 3.4M
2023-03-30 9.42 9.60 9.13 9.17 1.9M
2023-03-29 9.25 9.68 9.10 9.61 2.5M
2023-03-28 9.30 9.36 8.92 9.21 1.9M
2023-03-27 9.20 9.74 9.16 9.19 2.0M
2023-03-24 9.00 9.27 8.96 9.20 1.0M
2023-03-23 9.20 9.20 8.90 9.13 1.8M
2023-03-22 9.37 9.40 9.10 9.13 1.7M
2023-03-21 8.96 9.28 8.84 9.20 1.6M
2023-03-20 8.94 9.18 8.70 9.10 1.7M
2023-03-17 9.23 9.23 8.85 9.10 2.2M
2023-03-16 9.28 9.34 9.00 9.18 1.4M
2023-03-15 9.12 9.70 9.01 9.28 2.7M
2023-03-14 9.04 9.18 8.80 8.82 1.2M
2023-03-13 8.68 9.31 8.68 9.06 2.8M
2023-03-10 8.75 9.33 8.66 9.10 3.8M
2023-03-09 9.01 9.12 8.88 8.88 1.4M
2023-03-08 9.16 9.16 8.75 9.01 1.7M
2023-03-07 9.06 9.33 9.00 9.11 1.2M
2023-03-06 9.18 9.21 9.01 9.15 1.1M
2023-03-03 9.23 9.28 8.92 9.15 2.0M
2023-03-02 9.42 9.45 9.09 9.12 2.7M
2023-03-01 9.37 9.64 9.26 9.46 3.5M
2023-02-28 9.62 9.77 9.12 9.37 2.7M
2023-02-27 9.85 10.00 9.55 9.62 3.0M
2023-02-24 10.00 10.12 9.79 9.85 5.5M
2023-02-23 9.64 9.99 9.64 9.82 2.6M
2023-02-22 9.70 9.85 9.30 9.64 3.9M
2023-02-21 9.89 9.99 9.76 9.83 1.9M
2023-02-20 10.20 10.22 9.75 10.00 4.5M
2023-02-17 9.77 10.56 9.76 10.20 10.0M
2023-02-16 8.78 10.18 8.63 9.77 14.2M
2023-02-15 9.10 9.10 8.57 8.63 1.2M
2023-02-14 8.90 9.09 8.74 8.95 2.2M
2023-02-13 8.47 8.89 8.45 8.87 3.3M
2023-02-10 8.69 8.87 8.41 8.48 1.8M
2023-02-09 8.56 8.88 8.50 8.79 2.2M
2023-02-08 8.56 8.65 8.44 8.55 1.2M
2023-02-07 8.38 8.58 8.27 8.58 2.8M
2023-02-06 8.84 8.84 7.84 8.27 8.7M
2023-02-03 9.13 9.26 8.92 9.00 2.9M
2023-02-02 9.06 9.55 9.03 9.12 4.9M
2023-02-01 8.88 9.19 8.73 9.03 2.2M
2023-01-31 8.86 9.00 8.53 8.88 4.7M
2023-01-30 9.04 9.30 8.85 8.93 3.3M
2023-01-27 9.30 9.34 9.03 9.10 1.1M
2023-01-26 9.03 9.30 8.99 9.23 2.1M
2023-01-20 9.09 9.09 8.80 9.01 3.1M
2023-01-19 9.28 9.28 9.01 9.09 0.7M
2023-01-18 9.30 9.31 9.00 9.28 3.4M
2023-01-17 9.79 9.79 8.95 9.31 4.0M
2023-01-16 10.08 10.60 9.61 9.76 3.3M
2023-01-13 10.00 10.18 9.94 10.08 1.6M
2023-01-12 10.30 10.38 9.89 10.02 3.0M
2023-01-11 10.02 10.50 10.02 10.30 2.8M
2023-01-10 10.06 10.32 9.93 10.02 2.1M
2023-01-09 9.69 10.50 9.69 10.14 8.6M
2023-01-06 9.60 9.91 9.60 9.68 2.0M
2023-01-05 9.85 9.85 9.42 9.70 2.9M
2023-01-04 9.75 9.90 9.58 9.85 1.3M
2023-01-03 9.60 9.97 9.49 9.74 1.6M