Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akso Health Group - American Depositary Shares (NQ: AHG )

0.7500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 0.7600 0.7799 0.7500 0.7500 1,329 -0.03(-3.85%)
May 08, 2024 0.8000 0.8343 0.7800 0.7800 2,463 -0.02(-2.50%)
May 07, 2024 0.7700 0.8231 0.7700 0.8000 2,380 -0.07(-7.89%)
May 06, 2024 0.8100 0.8685 0.7900 0.8685 9,527 +0.09(+11.35%)
May 03, 2024 0.7800 0.8110 0.7800 0.7800 2,772 -0.02(-2.86%)
May 02, 2024 0.9000 0.9000 0.8030 0.8030 1,638 -0.05(-5.52%)
May 01, 2024 0.8390 0.8680 0.7610 0.8499 7,475 +0.10(+13.32%)
Apr 30, 2024 0.8218 0.8218 0.7500 0.7500 1,735 -0.03(-4.18%)
Apr 29, 2024 0.8000 0.8045 0.7700 0.7827 9,039 -0.02(-1.99%)
Apr 26, 2024 0.8000 0.8745 0.7800 0.7986 9,755 +0.03(+3.71%)
Apr 25, 2024 0.7700 0.8304 0.7700 0.7700 2,033 +0.00(+0.00%)
Apr 24, 2024 0.7610 0.8390 0.7610 0.7700 5,125 -0.07(-8.34%)
Apr 23, 2024 0.8001 0.8401 0.8001 0.8401 2,262 +0.02(+2.93%)
Apr 22, 2024 0.8810 0.9010 0.7000 0.8162 21,437 -0.17(-17.56%)
Apr 19, 2024 0.9800 1.070 0.9655 0.9900 26,194 +0.00(+0.02%)
Apr 18, 2024 0.8610 0.9898 0.8610 0.9898 12,441 +0.09(+9.98%)
Apr 17, 2024 0.8300 0.9800 0.7500 0.9000 17,631 +0.08(+10.06%)
Apr 16, 2024 0.7500 0.8290 0.7500 0.8177 3,989 +0.01(+0.95%)
Apr 15, 2024 0.9110 0.9110 0.7101 0.8100 22,545 -0.12(-12.90%)
Apr 12, 2024 1.000 1.080 0.9300 0.9300 16,831 -0.07(-7.46%)
Apr 11, 2024 1.100 1.120 1.000 1.005 29,657 -0.14(-11.84%)
Apr 10, 2024 1.130 1.160 1.110 1.140 3,321 +0.01(+0.88%)
Apr 09, 2024 1.140 1.200 1.130 1.130 2,047 +0.00(+0.01%)
Apr 08, 2024 1.140 1.200 1.130 1.130 3,299 -0.13(-10.32%)
Apr 05, 2024 1.250 1.320 1.112 1.260 26,859 -0.08(-5.97%)
Apr 04, 2024 1.350 1.350 1.130 1.340 16,176 +0.01(+0.75%)
Apr 03, 2024 1.110 1.390 1.110 1.330 16,297 +0.23(+20.91%)
Apr 02, 2024 1.110 1.136 1.100 1.100 6,242 -0.04(-3.52%)
Apr 01, 2024 1.240 1.240 1.113 1.140 3,911 -0.02(-1.72%)
Mar 28, 2024 1.149 1.241 1.149 1.160 972 +0.05(+4.50%)
Mar 27, 2024 1.031 1.250 1.031 1.110 3,090 -0.11(-9.02%)
Mar 26, 2024 1.110 1.250 1.110 1.220 4,649 +0.19(+18.45%)
Mar 25, 2024 1.240 1.240 1.030 1.030 3,502 -0.17(-14.17%)
Mar 22, 2024 1.150 1.300 1.150 1.200 7,092 +0.00(+0.00%)
Mar 21, 2024 1.280 1.300 1.180 1.200 12,351 -0.06(-4.40%)
Mar 20, 2024 1.230 1.310 1.171 1.255 7,710 +0.01(+0.42%)
Mar 19, 2024 1.290 1.300 1.215 1.250 10,430 -0.02(-1.57%)
Mar 18, 2024 1.040 1.390 1.040 1.270 78,285 +0.27(+27.00%)
Mar 15, 2024 1.335 1.335 1.000 1.000 20,354 -0.29(-22.48%)
Mar 14, 2024 1.310 1.410 1.260 1.290 5,827 +0.02(+1.57%)
Mar 13, 2024 1.350 1.410 1.270 1.270 13,364 -0.12(-8.63%)
Mar 12, 2024 1.420 1.550 1.270 1.390 23,641 +0.00(+0.00%)
Mar 11, 2024 1.290 1.390 1.290 1.390 20,819 +0.10(+7.75%)
Mar 08, 2024 1.300 1.400 1.220 1.290 33,481 -0.06(-4.44%)
Mar 07, 2024 1.420 1.439 1.350 1.350 11,647 +0.03(+2.27%)
Mar 06, 2024 1.230 1.530 1.230 1.320 58,771 +0.09(+7.32%)
Mar 05, 2024 1.230 1.360 1.223 1.230 19,603 -0.07(-5.38%)
Mar 04, 2024 1.370 1.380 1.300 1.300 15,711 -0.09(-6.47%)
Mar 01, 2024 1.360 1.450 1.320 1.390 14,420 +0.03(+2.21%)
Feb 29, 2024 1.390 1.390 1.290 1.360 10,586 -0.03(-2.16%)
Feb 28, 2024 1.410 1.410 1.260 1.390 6,636 -0.01(-0.71%)
Feb 27, 2024 1.370 1.475 1.250 1.400 25,558 +0.00(+0.00%)
Feb 26, 2024 1.280 1.469 1.234 1.400 33,746 +0.09(+6.87%)
Feb 23, 2024 1.190 1.346 1.190 1.310 27,879 +0.14(+11.97%)
Feb 22, 2024 1.140 1.240 1.083 1.170 37,043 -0.02(-1.68%)
Feb 21, 2024 1.300 1.340 1.160 1.190 28,401 -0.14(-10.53%)
Feb 20, 2024 1.410 1.410 1.290 1.330 50,906 -0.15(-10.14%)
Feb 16, 2024 1.480 1.480 1.380 1.480 38,243 -0.06(-3.90%)
Feb 15, 2024 1.700 1.700 1.460 1.540 37,504 -0.10(-6.10%)
Feb 14, 2024 1.730 1.730 1.640 1.640 29,572 -0.09(-5.20%)
Feb 13, 2024 1.800 1.950 1.650 1.730 23,421 -0.05(-2.81%)
Feb 12, 2024 1.880 2.000 1.600 1.780 66,866 -0.12(-6.32%)
Feb 09, 2024 1.670 1.960 1.600 1.900 53,945 +0.26(+15.85%)
Feb 08, 2024 1.660 1.730 1.600 1.640 29,181 +0.04(+2.50%)
Feb 07, 2024 1.680 1.700 1.600 1.600 44,426 -0.11(-6.43%)
Feb 06, 2024 1.980 1.980 1.340 1.710 311,420 -0.53(-23.66%)
Feb 05, 2024 2.430 2.430 2.090 2.240 294,968 -0.36(-13.85%)
Feb 02, 2024 2.380 2.900 2.030 2.600 1,312,219 +0.38(+16.85%)
Feb 01, 2024 1.640 2.383 1.570 2.225 864,585 +0.59(+35.67%)
Jan 31, 2024 1.610 1.760 1.570 1.640 120,932 +0.05(+3.15%)
Jan 30, 2024 1.280 1.590 1.280 1.590 306,683 +0.25(+18.56%)
Jan 29, 2024 1.440 1.480 1.330 1.341 32,044 -0.06(-4.21%)
Jan 26, 2024 1.490 1.530 1.400 1.400 10,668 -0.12(-7.89%)
Jan 25, 2024 1.440 1.570 1.430 1.520 36,831 +0.00(+0.22%)
Jan 24, 2024 1.130 1.640 1.100 1.517 212,702 +0.37(+31.89%)
Jan 23, 2024 1.200 1.233 1.150 1.150 13,366 -0.12(-9.45%)
Jan 22, 2024 1.220 1.310 1.200 1.270 13,114 +0.01(+0.79%)
Jan 19, 2024 1.240 1.340 1.210 1.260 13,765 +0.05(+4.13%)
Jan 18, 2024 1.370 1.380 1.200 1.210 34,203 -0.16(-11.68%)
Jan 17, 2024 1.400 1.440 1.290 1.370 89,106 -0.04(-2.84%)
Jan 16, 2024 1.200 1.445 1.120 1.410 371,109 +0.34(+31.78%)
Jan 12, 2024 1.060 1.340 1.000 1.070 1,311,642 +0.18(+20.22%)
Jan 11, 2024 0.8700 1.000 0.8700 0.8900 18,384 -0.01(-1.11%)
Jan 10, 2024 1.150 1.150 0.8743 0.9000 48,718 -0.25(-21.74%)
Jan 09, 2024 1.185 1.185 1.130 1.150 10,269 +0.00(+0.00%)
Jan 08, 2024 1.170 1.240 1.103 1.150 44,235 -0.05(-4.17%)
Jan 05, 2024 1.210 1.210 1.110 1.200 25,974 -0.04(-3.23%)
Jan 04, 2024 1.090 1.269 1.040 1.240 78,049 +0.09(+7.83%)
Jan 03, 2024 1.020 1.160 0.9200 1.150 197,729 +0.02(+1.77%)
Jan 02, 2024 0.8400 1.350 0.8400 1.130 3,944,556 +0.39(+52.70%)
Dec 29, 2023 0.7200 0.8073 0.7000 0.7400 6,445 +0.02(+2.76%)
Dec 28, 2023 0.7600 0.8302 0.7200 0.7201 13,006 -0.05(-6.05%)
Dec 27, 2023 0.9500 0.9500 0.7315 0.7665 6,419 -0.03(-3.77%)
Dec 26, 2023 0.8400 0.9124 0.7500 0.7965 25,210 +0.06(+8.25%)
Dec 22, 2023 0.7200 0.7358 0.7200 0.7358 5,333 +0.01(+0.74%)
Dec 21, 2023 0.7050 0.7800 0.7050 0.7304 3,583 +0.02(+2.87%)
Dec 20, 2023 0.7800 0.7880 0.7100 0.7100 12,971 -0.03(-4.05%)
Dec 19, 2023 0.7300 0.7800 0.7100 0.7400 52,618 -0.01(-0.67%)
Dec 18, 2023 0.6891 0.9200 0.6310 0.7450 116,263 +0.15(+24.17%)
Dec 15, 2023 0.6250 0.6490 0.5850 0.6000 3,049 -0.04(-6.24%)
Dec 14, 2023 0.6301 0.6700 0.6000 0.6399 24,099 +0.07(+12.24%)
Dec 13, 2023 0.6300 0.6300 0.5300 0.5701 14,440 -0.03(-5.30%)
Dec 12, 2023 0.6220 0.6600 0.6020 0.6020 25,886 -0.06(-8.80%)
Dec 11, 2023 0.7448 0.7799 0.6100 0.6601 35,617 -0.12(-15.37%)
Dec 08, 2023 0.8000 0.8250 0.7600 0.7800 16,015 -0.05(-6.09%)
Dec 07, 2023 0.8120 0.8745 0.8000 0.8306 6,949 +0.03(+3.82%)
Dec 06, 2023 0.9701 0.9701 0.8000 0.8000 6,464 +0.02(+2.56%)
Dec 05, 2023 0.8900 0.9398 0.7800 0.7800 23,272 -0.13(-14.30%)
Dec 04, 2023 0.9700 0.9700 0.9100 0.9101 10,814 -0.14(-13.32%)
Dec 01, 2023 0.8500 1.070 0.8350 1.050 30,339 +0.20(+23.51%)
Nov 30, 2023 0.9500 0.9523 0.7500 0.8501 98,625 -0.11(-11.31%)
Nov 29, 2023 0.9196 1.000 0.9100 0.9585 15,721 -0.01(-0.79%)
Nov 28, 2023 1.030 1.045 0.9201 0.9661 12,554 -0.11(-10.55%)
Nov 27, 2023 1.040 1.090 1.000 1.080 94,964 +0.00(+0.00%)
Nov 24, 2023 1.060 1.080 0.9101 1.080 3,352 +0.07(+6.93%)
Nov 22, 2023 1.070 1.070 1.010 1.010 4,265 -0.04(-4.27%)
Nov 21, 2023 1.000 1.080 1.000 1.055 6,751 -0.06(-5.71%)
Nov 20, 2023 1.120 1.130 0.9600 1.119 24,918 +0.10(+10.24%)
Nov 17, 2023 0.9600 1.060 0.9600 1.015 22,643 +0.00(+0.50%)
Nov 16, 2023 1.070 1.100 1.010 1.010 6,670 -0.01(-0.98%)
Nov 15, 2023 1.062 1.135 1.020 1.020 7,098 -0.02(-1.92%)
Nov 14, 2023 1.070 1.110 1.040 1.040 18,096 -0.03(-2.80%)
Nov 13, 2023 1.140 1.090 1.052 1.070 3,625 +0.01(+0.94%)
Nov 10, 2023 1.000 1.070 1.000 1.060 14,464 +0.03(+2.91%)
Nov 09, 2023 1.010 1.064 1.010 1.030 66,450 +0.01(+0.98%)
Nov 08, 2023 1.085 1.085 1.020 1.020 17,192 -0.05(-4.67%)
Nov 07, 2023 1.060 1.160 1.020 1.070 9,627 -0.03(-2.73%)
Nov 06, 2023 1.150 1.197 1.100 1.100 22,011 -0.05(-4.35%)
Nov 03, 2023 1.140 1.195 1.140 1.150 13,082 -0.02(-1.71%)
Nov 02, 2023 1.210 1.230 1.151 1.170 15,780 +0.03(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.