Dark

AHG
Akso Health Group ADS
stock NASDAQ ADR

At Close

Jul 27, 2026

1.46USD-3.311%(-0.05)19,393

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:27:30 AM EDT

1.51USD0.000%(0.00)100

After-hours

Jul 24, 2026 4:00:30 PM EDT

1.51USD0.000%(+1.51)590

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.4700	1.515000	1.400100	1.4600	-3.311%	19,393	0.000%
2026-07-24	1.4700	1.525000	1.450000	1.5100	+2.721%	5,419	-3.311%
2026-07-23	1.5803	1.599900	1.417300	1.4700	+2.083%	7,848	-0.680%
2026-07-22	1.4672	1.590000	1.440000	1.4400	-10.000%	6,217	+1.389%
2026-07-21	1.5275	1.600000	1.527500	1.6000	+1.266%	16,818	-8.750%
2026-07-20	1.5000	1.580000	1.500000	1.5800	+4.636%	12,293	-7.595%
2026-07-17	1.4600	1.590000	1.450000	1.5100	-3.205%	4,334	-3.311%
2026-07-16	1.5400	1.600000	1.470000	1.5600	+1.961%	4,530	-6.410%
2026-07-15	1.5800	1.600000	1.390000	1.5300	+0.658%	3,146	-4.575%
2026-07-14	1.5200	1.600000	1.520000	1.5200	+2.703%	2,594	-3.947%
2026-07-13	1.4200	1.636600	1.420000	1.4800	-2.632%	19,904	-1.351%
2026-07-10	1.5600	1.560000	1.500000	1.5200	+2.013%	24,535	-3.947%
2026-07-09	1.6800	1.680000	1.490000	1.4900	-6.875%	9,441	-2.013%
2026-07-08	1.5109	1.600000	1.510000	1.6000	+2.564%	5,772	-8.750%
2026-07-07	1.5550	1.590000	1.495000	1.5600	+2.295%	5,075	-6.410%
2026-07-06	1.4300	1.690000	1.370000	1.5250	+0.329%	10,098	-4.262%
2026-07-02	1.5000	1.520000	1.449900	1.5200	+0.662%	2,290	-3.947%
2026-07-01	1.4900	1.560000	1.470000	1.5100	+1.342%	16,983	-3.311%
2026-06-30	1.3551	1.580000	1.355100	1.4900	+2.759%	4,252	-2.013%
2026-06-29	1.6600	1.690000	1.340000	1.4500	-4.605%	17,209	+0.690%
2026-06-26	1.3400	1.659900	1.320100	1.5200	+13.433%	57,849	-3.947%
2026-06-25	1.2600	1.380000	1.253500	1.3400	-0.741%	1,531	+8.955%
2026-06-24	1.3600	1.400000	1.320000	1.3500	-0.735%	9,159	+8.148%
2026-06-23	1.3600	1.460000	1.360000	1.3600	+1.493%	34,127	+7.353%
2026-06-22	1.3600	1.380000	1.240000	1.3400	0.000%	18,216	+8.955%
2026-06-18	1.2500	1.350000	1.220000	1.3400	+8.943%	5,846	+8.955%
2026-06-17	1.2000	1.249900	1.200000	1.2300	+1.653%	4,125	+18.699%
2026-06-16	1.1400	1.310000	1.100000	1.2100	+4.310%	43,444	+20.661%
2026-06-15	1.3200	1.325000	1.130000	1.1600	-13.433%	11,860	+25.862%
2026-06-12	1.3450	1.370000	1.340000	1.3400	-2.190%	8,416	+8.955%
2026-06-11	1.4500	1.450000	1.310100	1.3700	-1.439%	1,872	+6.569%
2026-06-10	1.4300	1.430000	1.390000	1.3900	0.000%	982	+5.036%
2026-06-09	1.3400	1.460000	1.320000	1.3900	+4.511%	6,956	+5.036%
2026-06-08	1.3300	1.466200	1.240000	1.3300	-0.746%	17,371	+9.774%
2026-06-05	1.4100	1.530500	1.340000	1.3400	-8.219%	13,340	+8.955%
2026-06-04	1.4100	1.500000	1.410000	1.4600	+0.690%	4,598	0.000%
2026-06-03	1.4600	1.460000	1.377100	1.4500	0.000%	6,474	+0.690%
2026-06-02	1.4900	1.500000	1.380000	1.4500	-2.685%	17,647	+0.690%
2026-06-01	1.4900	1.600000	1.490000	1.4900	-1.974%	2,322	-2.013%
2026-05-29	1.5900	1.639900	1.520000	1.5200	-1.299%	5,960	-3.947%
2026-05-28	1.5500	1.630000	1.490000	1.5400	-1.282%	4,211	-5.195%
2026-05-27	1.6000	1.600000	1.500000	1.5600	-2.500%	4,930	-6.410%
2026-05-26	1.4825	1.675000	1.482500	1.6000	+4.575%	15,249	-8.750%
2026-05-22	1.5000	1.635000	1.500000	1.5300	+1.325%	5,488	-4.575%
2026-05-21	1.5400	1.579900	1.510000	1.5100	-5.625%	6,848	-3.311%
2026-05-20	1.6100	1.660000	1.541900	1.6000	-1.840%	3,347	-8.750%
2026-05-19	1.7794	1.914800	1.630000	1.6300	-5.780%	10,471	-10.429%
2026-05-18	1.7300	2.083700	1.720000	1.7300	0.000%	18,309	-15.607%
2026-05-15	1.9500	1.950000	1.730000	1.7300	-15.196%	85,503	-15.607%
2026-05-14	1.9200	2.050000	1.920000	2.0400	+5.699%	227,258	-28.431%
2026-05-13	2.1200	2.120000	1.920000	1.9300	-8.747%	189,551	-24.352%
2026-05-12	2.0800	2.140000	1.985000	2.1150	+0.237%	185,602	-30.969%
2026-05-11	2.0200	2.170000	1.990000	2.1100	+6.566%	188,984	-30.806%
2026-05-08	2.0000	2.190000	1.940100	1.9800	-3.415%	198,336	-26.263%
2026-05-07	1.9600	2.055000	1.930000	2.0500	0.000%	202,281	-28.780%
2026-05-06	2.1115	2.155000	2.010000	2.0500	-6.818%	169,806	-28.780%
2026-05-05	2.1500	2.200000	1.960100	2.2000	+2.804%	173,907	-33.636%
2026-05-04	2.0400	2.180000	1.955000	2.1400	0.000%	172,694	-31.776%
2026-05-01	2.1150	2.206600	2.070000	2.1400	-2.283%	153,734	-31.776%
2026-04-30	2.2450	2.290000	2.170000	2.1900	-2.232%	163,254	-33.333%
2026-04-29	2.2600	2.300000	2.070000	2.2400	-3.863%	157,417	-34.821%
2026-04-28	2.2800	2.330000	2.200000	2.3300	+0.866%	174,416	-37.339%
2026-04-27	2.1900	2.360000	2.100000	2.3100	+13.514%	226,519	-36.797%
2026-04-24	2.1500	2.150000	1.977500	2.0350	-4.009%	176,832	-28.256%
2026-04-23	2.0200	2.180000	1.870000	2.1200	+7.071%	183,879	-31.132%
2026-04-22	1.9900	2.170000	1.890000	1.9800	0.000%	174,064	-26.263%
2026-04-21	1.9700	1.990000	1.910000	1.9800	+0.508%	179,857	-26.263%
2026-04-20	1.9600	1.980000	1.880000	1.9700	-1.500%	192,435	-25.888%
2026-04-17	2.1800	2.205000	1.990000	2.0000	-6.103%	193,858	-27.000%
2026-04-16	2.1850	2.290000	2.120000	2.1300	-3.620%	177,265	-31.455%
2026-04-15	2.2700	2.320000	2.150000	2.2100	-6.356%	154,045	-33.937%
2026-04-14	2.3500	2.395000	2.220000	2.3600	-3.673%	158,436	-38.136%
2026-04-13	2.2000	2.460000	2.200000	2.4500	+6.987%	177,297	-40.408%
2026-04-10	2.2200	2.324700	2.210000	2.2900	+1.327%	160,169	-36.245%
2026-04-09	2.2000	2.295000	2.200000	2.2600	-1.310%	150,387	-35.398%
2026-04-08	2.2200	2.398800	2.160000	2.2900	+0.439%	165,249	-36.245%
2026-04-07	2.2400	2.341300	2.160000	2.2800	+1.333%	191,551	-35.965%
2026-04-06	2.2400	2.290000	2.152100	2.2500	+1.351%	185,243	-35.111%
2026-04-02	2.3000	2.329900	2.160000	2.2200	-4.310%	160,434	-34.234%
2026-04-01	2.2700	2.397100	2.240000	2.3200	+1.754%	167,084	-37.069%
2026-03-31	2.3000	2.360000	2.200000	2.2800	-2.979%	155,928	-35.965%
2026-03-30	2.2804	2.395000	2.260000	2.3500	-0.424%	153,507	-37.872%
2026-03-27	2.2700	2.385000	2.220000	2.3600	+0.426%	201,354	-38.136%
2026-03-26	2.3800	2.380000	2.210000	2.3500	-0.815%	191,740	-37.872%
2026-03-25	2.3400	2.389100	2.200000	2.3693	+4.374%	219,156	-38.378%
2026-03-24	2.4000	2.400000	2.250000	2.2700	-5.417%	143,719	-35.683%
2026-03-23	2.4300	2.430000	2.284300	2.4000	+1.695%	176,047	-39.167%
2026-03-20	2.4000	2.445000	2.290000	2.3600	-2.479%	177,565	-38.136%
2026-03-19	2.4500	2.450000	2.220000	2.4200	-0.820%	161,051	-39.669%
2026-03-18	2.4500	2.455500	2.250000	2.4400	+5.628%	311,490	-40.164%
2026-03-17	2.3251	2.440000	2.200000	2.3100	-5.714%	227,097	-36.797%
2026-03-16	2.5000	2.500000	2.200100	2.4500	-2.000%	136,019	-40.408%
2026-03-13	2.3095	2.500000	2.110000	2.5000	+14.679%	57,305	-41.600%
2026-03-12	2.2000	2.350000	1.780000	2.1800	-0.909%	70,727	-33.028%
2026-03-11	1.7900	2.435700	1.790000	2.2000	+23.596%	225,193	-33.636%
2026-03-10	1.4700	1.930000	1.450100	1.7800	+20.270%	186,017	-17.978%
2026-03-09	1.3134	1.530000	1.313400	1.4800	+8.824%	11,330	-1.351%
2026-03-06	1.3600	1.360000	1.360000	1.3600	+0.741%	1	+7.353%
2026-03-05	1.3700	1.370000	1.320000	1.3500	-0.266%	1,710	+8.148%
2026-03-04	1.3300	1.436000	1.310000	1.3536	-6.091%	1,878	+7.861%
2026-03-03	1.4100	1.500000	1.410000	1.4414	+10.031%	1,454	+1.290%
2026-03-02	1.3900	1.520000	1.310000	1.3100	-8.070%	10,630	+11.450%
2026-02-27	1.4400	1.440000	1.425000	1.4250	+1.786%	1,367	+2.456%
2026-02-26	1.4288	1.500000	1.300000	1.4000	+9.375%	10,132	+4.286%
2026-02-25	1.2800	1.280000	1.280000	1.2800	-8.571%	457	+14.063%
2026-02-24	1.2700	1.400000	1.250000	1.4000	+2.190%	2,971	+4.286%
2026-02-23	1.4006	1.420800	1.260000	1.3700	+1.632%	2,504	+6.569%
2026-02-20	1.3400	1.420000	1.340000	1.3480	-3.714%	3,889	+8.309%
2026-02-19	1.3100	1.450000	1.310000	1.4000	+6.870%	947	+4.286%
2026-02-17	1.2500	1.450000	1.250000	1.3100	-5.079%	1,850	+11.450%
2026-02-13	1.3801	1.380100	1.380100	1.3801	-4.160%	404	+5.789%
2026-02-12	1.4000	1.450000	1.330200	1.4400	+2.128%	1,809	+1.389%
2026-02-11	1.4800	1.480000	1.410000	1.4100	-2.422%	1,637	+3.546%
2026-02-10	1.4707	1.470700	1.445000	1.4450	-2.358%	596	+1.038%
2026-02-09	1.4900	1.490000	1.400000	1.4799	-0.678%	6,210	-1.345%
2026-02-06	1.4600	1.535000	1.370000	1.4900	-0.667%	9,804	-2.013%
2026-02-05	1.5700	1.570000	1.400100	1.5000	-6.250%	2,261	-2.667%
2026-02-04	1.4500	1.600000	1.400000	1.6000	+9.589%	12,185	-8.750%
2026-02-03	1.5300	1.600000	1.360000	1.4600	-0.680%	8,469	0.000%
2026-02-02	1.4600	1.500000	1.430000	1.4700	+3.521%	3,115	-0.680%
2026-01-30	1.4100	1.420000	1.400000	1.4200	+1.792%	4,509	+2.817%
2026-01-29	1.4700	1.590000	1.360000	1.3950	-1.761%	12,376	+4.659%
2026-01-28	1.4000	1.530000	1.400000	1.4200	-0.699%	4,311	+2.817%
2026-01-27	1.4200	1.430000	1.420000	1.4300	+1.418%	1,889	+2.098%
2026-01-26	1.5100	1.510000	1.410000	1.4100	-6.623%	1,165	+3.546%
2026-01-23	1.6000	1.600000	1.510000	1.5100	-0.984%	4,312	-3.311%
2026-01-22	1.5800	1.580000	1.463600	1.5250	-2.866%	5,257	-4.262%
2026-01-21	1.5700	1.620000	1.430000	1.5700	+3.289%	24,657	-7.006%
2026-01-20	1.4300	1.530000	1.430000	1.5200	-4.415%	7,620	-3.947%
2026-01-16	1.5300	1.590200	1.410000	1.5902	+3.935%	9,918	-8.188%
2026-01-15	1.4700	1.540000	1.310000	1.5300	+8.127%	21,859	-4.575%
2026-01-14	1.4900	1.540000	1.400000	1.4150	-2.414%	31,829	+3.180%
2026-01-13	1.5300	1.560000	1.430000	1.4500	-5.844%	16,707	+0.690%
2026-01-12	1.3640	1.610000	1.360000	1.5400	+11.594%	29,228	-5.195%
2026-01-09	1.4300	1.430000	1.337000	1.3800	+3.759%	731	+5.797%
2026-01-08	1.4300	1.430000	1.320000	1.3300	-3.623%	1,991	+9.774%
2026-01-07	1.3674	1.425000	1.360000	1.3800	+2.222%	41,477	+5.797%
2026-01-06	1.4460	1.473800	1.350000	1.3500	-9.396%	4,442	+8.148%
2026-01-05	1.6000	1.650000	1.490000	1.4900	-6.875%	17,521	-2.013%
2026-01-02	1.6700	1.690000	1.340000	1.6000	-2.439%	138,311	-8.750%
2025-12-31	1.6100	1.660000	1.480000	1.6400	-0.606%	32,098	-10.976%
2025-12-30	1.2700	1.700000	1.270000	1.6500	+15.385%	113,395	-11.515%
2025-12-29	1.3300	1.430000	1.330000	1.4300	+2.150%	13,912	+2.098%
2025-12-26	1.3600	1.500000	1.240000	1.3999	-0.716%	68,068	+4.293%
2025-12-24	1.3000	1.500000	1.250000	1.4100	+4.105%	28,370	+3.546%
2025-12-23	1.3900	1.450000	1.240000	1.3544	+7.706%	56,600	+7.797%
2025-12-22	1.3700	1.370000	1.220000	1.2575	-2.519%	25,888	+16.103%
2025-12-19	1.3100	1.335000	1.290000	1.2900	-1.527%	4,104	+13.178%
2025-12-18	1.3100	1.310000	1.230000	1.3100	+7.377%	2,905	+11.450%
2025-12-17	1.2200	1.390000	1.220000	1.2200	-0.813%	20,518	+19.672%
2025-12-16	1.2300	1.230000	1.220000	1.2300	+1.653%	565	+18.699%
2025-12-15	1.2900	1.320000	1.210000	1.2100	-10.370%	10,068	+20.661%
2025-12-12	1.3100	1.480000	1.310000	1.3500	-0.406%	2,129	+8.148%
2025-12-11	1.3100	1.355500	1.310000	1.3555	-3.523%	738	+7.709%
2025-12-10	1.4050	1.405000	1.405000	1.4050	+4.851%	993	+3.915%
2025-12-09	1.3500	1.420000	1.340000	1.3400	-0.741%	3,722	+8.955%
2025-12-08	1.3500	1.350000	1.340000	1.3500	-2.878%	2,567	+8.148%
2025-12-05	1.3400	1.497900	1.340000	1.3900	-11.465%	1,896	+5.036%
2025-12-04	1.3450	1.570000	1.300000	1.5700	+12.950%	10,104	-7.006%
2025-12-03	1.3800	1.490000	1.380000	1.3900	-3.472%	3,675	+5.036%
2025-12-02	1.4400	1.440000	1.440000	1.4400	-2.703%	224	+1.389%
2025-12-01	1.4423	1.480000	1.410100	1.4800	-0.671%	3,311	-1.351%
2025-11-28	1.5700	1.570000	1.260000	1.4900	-0.667%	11,108	-2.013%
2025-11-26	1.4118	1.520000	1.411800	1.5000	-0.662%	11,399	-2.667%
2025-11-25	1.3500	1.600000	1.342700	1.5100	+0.259%	11,920	-3.311%
2025-11-24	1.5300	1.541000	1.350000	1.5061	-2.707%	8,058	-3.061%
2025-11-21	1.5600	1.560000	1.530000	1.5480	+0.519%	873	-5.685%
2025-11-20	1.5400	1.540000	1.540000	1.5400	+0.654%	521	-5.195%
2025-11-19	1.5700	1.570000	1.530000	1.5300	-2.343%	1,839	-4.575%
2025-11-18	1.3700	1.566700	1.330000	1.5667	+14.358%	4,851	-6.810%
2025-11-17	1.4200	1.553300	1.370000	1.3700	-2.837%	2,866	+6.569%
2025-11-14	1.4200	1.420000	1.410000	1.4100	-4.082%	3,215	+3.546%
2025-11-13	1.4665	1.490000	1.450000	1.4700	-2.649%	7,869	-0.680%
2025-11-12	1.5100	1.510000	1.510000	1.5100	-3.205%	673	-3.311%
2025-11-11	1.6100	1.610000	1.520000	1.5600	-0.637%	33,140	-6.410%
2025-11-10	1.5700	1.580000	1.540000	1.5700	0.000%	13,173	-7.006%
2025-11-07	1.6482	1.648200	1.520000	1.5700	-7.101%	6,939	-7.006%
2025-11-06	1.6900	1.700000	1.690000	1.6900	-0.588%	1,991	-13.609%
2025-11-05	1.8200	1.820000	1.600100	1.7000	+6.844%	13,657	-14.118%
2025-11-04	1.7500	1.750000	1.591100	1.5911	-0.556%	28,018	-8.240%
2025-11-03	1.6500	1.770000	1.600000	1.6000	-1.241%	30,317	-8.750%
2025-10-31	1.8600	1.860000	1.620100	1.6201	-3.087%	14,093	-9.882%
2025-10-30	1.7400	1.740000	1.580000	1.6717	+5.297%	14,714	-12.664%
2025-10-29	1.5600	1.601000	1.560000	1.5876	0.000%	9,123	-8.037%
2025-10-28	1.6050	1.690000	1.530000	1.5876	-3.195%	12,023	-8.037%
2025-10-27	1.6900	1.691000	1.640000	1.6400	-3.592%	2,637	-10.976%
2025-10-24	1.6950	1.701100	1.695000	1.7011	+1.256%	955	-14.173%
2025-10-23	1.6100	1.680000	1.610000	1.6800	+9.091%	3,544	-13.095%
2025-10-22	1.6700	1.670000	1.540000	1.5400	-5.521%	14,566	-5.195%
2025-10-21	1.6600	1.710000	1.630000	1.6300	-1.807%	7,867	-10.429%
2025-10-20	1.6701	1.670100	1.660000	1.6600	+1.220%	1,908	-12.048%
2025-10-17	1.6300	1.710000	1.630000	1.6400	-1.205%	6,067	-10.976%
2025-10-16	1.6900	1.720000	1.650000	1.6600	-4.046%	2,278	-12.048%
2025-10-15	1.6900	1.740000	1.630000	1.7300	+4.217%	27,695	-15.607%
2025-10-14	1.6881	1.700000	1.600000	1.6600	-2.924%	12,997	-12.048%
2025-10-13	1.5371	1.710000	1.537100	1.7100	+6.875%	119,756	-14.620%
2025-10-10	1.7200	1.740000	1.560000	1.6000	-5.882%	38,633	-8.750%
2025-10-09	1.7400	1.750000	1.560000	1.7000	+8.974%	23,425	-14.118%
2025-10-08	1.6200	1.680000	1.550000	1.5600	-4.294%	20,040	-6.410%
2025-10-07	1.5700	1.678600	1.570000	1.6300	+3.822%	8,313	-10.429%
2025-10-06	1.5500	1.715000	1.550000	1.5700	-1.875%	17,478	-7.006%
2025-10-03	1.6900	1.700000	1.600000	1.6000	0.000%	5,835	-8.750%
2025-10-02	1.6400	1.720000	1.600000	1.6000	-4.762%	239,479	-8.750%
2025-10-01	1.6400	1.720000	1.620100	1.6800	-2.890%	6,202	-13.095%
2025-09-30	1.6305	1.789900	1.630500	1.7300	-3.081%	8,925	-15.607%
2025-09-29	1.8000	1.800000	1.690000	1.7850	+2.316%	3,253	-18.207%
2025-09-26	1.8100	1.810000	1.710000	1.7446	+2.023%	1,096	-16.313%
2025-09-25	1.7600	1.760000	1.690000	1.7100	+0.529%	7,224	-14.620%
2025-09-24	1.7000	1.850000	1.696500	1.7010	-2.800%	2,300	-14.168%
2025-09-23	1.6800	1.848800	1.680000	1.7500	+0.575%	2,781	-16.571%
2025-09-22	1.7400	1.787500	1.740000	1.7400	-1.695%	1,686	-16.092%
2025-09-19	1.6400	1.860000	1.640000	1.7700	-5.640%	5,935	-17.514%
2025-09-18	1.8900	1.950000	1.790000	1.8758	+4.793%	12,151	-22.167%
2025-09-17	1.8975	1.897500	1.790000	1.7900	-6.488%	2,861	-18.436%
2025-09-16	1.7900	1.940000	1.790000	1.9142	-0.203%	4,607	-23.728%
2025-09-15	1.8200	1.930000	1.820000	1.9181	+0.335%	5,631	-23.883%
2025-09-12	1.9100	1.952800	1.820000	1.9117	+4.464%	8,984	-23.628%
2025-09-11	1.6800	1.870000	1.680000	1.8300	+6.395%	7,346	-20.219%
2025-09-10	1.8000	1.860100	1.650100	1.7200	-8.021%	10,099	-15.116%
2025-09-09	1.6600	1.950000	1.660000	1.8700	+5.459%	4,069	-21.925%
2025-09-08	1.7300	1.773200	1.636000	1.7732	+2.503%	14,656	-17.663%
2025-09-05	1.6000	1.740000	1.600000	1.7299	+6.129%	5,915	-15.602%
2025-09-04	1.6700	1.670000	1.620000	1.6300	-4.118%	5,052	-10.429%
2025-09-03	1.7400	1.740000	1.660800	1.7000	0.000%	3,993	-14.118%
2025-09-02	1.7100	1.710000	1.660000	1.7000	-0.585%	3,524	-14.118%
2025-08-29	1.7000	1.710000	1.700000	1.7100	-1.724%	3,207	-14.620%
2025-08-28	1.7290	1.745000	1.695000	1.7400	0.000%	15,376	-16.092%
2025-08-27	1.6800	1.740000	1.650000	1.7400	-0.968%	10,852	-16.092%
2025-08-26	1.7300	1.757000	1.710000	1.7570	-0.734%	4,725	-16.904%
2025-08-25	1.7900	1.790000	1.680000	1.7700	0.000%	15,853	-17.514%
2025-08-22	1.7000	1.790000	1.670100	1.7700	-3.804%	14,924	-17.514%
2025-08-21	1.7300	1.840000	1.715000	1.8400	+4.545%	6,253	-20.652%
2025-08-20	1.7400	1.760000	1.730200	1.7600	+1.149%	3,985	-17.045%
2025-08-19	1.6301	1.840000	1.630000	1.7400	-1.136%	4,990	-16.092%
2025-08-18	1.8000	1.840000	1.745000	1.7600	-2.336%	9,056	-17.045%
2025-08-15	1.8100	1.810000	1.730000	1.8021	+3.569%	3,424	-18.983%
2025-08-14	1.7600	1.760000	1.730000	1.7400	-1.695%	34,128	-16.092%
2025-08-13	1.7600	1.863900	1.760000	1.7700	-4.839%	15,440	-17.514%
2025-08-12	1.7700	1.860000	1.750000	1.8600	+7.514%	10,263	-21.505%
2025-08-11	1.7000	1.859900	1.700000	1.7300	+1.170%	2,362	-15.607%
2025-08-08	1.7400	1.830000	1.680000	1.7100	-1.724%	8,483	-14.620%
2025-08-07	1.6600	1.800000	1.650000	1.7400	+6.098%	12,700	-16.092%
2025-08-06	1.7400	1.819900	1.640000	1.6400	-5.202%	88,680	-10.976%
2025-08-05	1.6300	1.775000	1.630000	1.7300	+1.170%	24,074	-15.607%
2025-08-04	1.6300	1.760000	1.621400	1.7100	0.000%	4,228	-14.620%
2025-08-01	1.8000	1.888100	1.590000	1.7100	+0.647%	30,868	-14.620%
2025-07-31	1.6637	1.880000	1.610000	1.6990	+2.349%	31,780	-14.067%
2025-07-30	1.7500	1.988100	1.560000	1.6600	-5.338%	52,539	-12.048%
2025-07-29	2.0100	2.010000	1.730000	1.7536	-2.578%	71,915	-16.743%
2025-07-28	2.0900	2.100000	1.544600	1.8000	-10.000%	251,924	-18.889%
2025-07-25	1.9000	2.018800	1.743200	2.0000	+13.636%	41,350	-27.000%
2025-07-24	2.0100	2.070500	1.750000	1.7600	-8.333%	18,828	-17.045%
2025-07-23	2.0502	2.050200	1.885000	1.9200	-3.518%	11,995	-23.958%
2025-07-22	2.0400	2.100000	1.922300	1.9900	-1.728%	15,907	-26.633%
2025-07-21	1.9300	2.050000	1.930000	2.0250	+8.289%	26,332	-27.901%
2025-07-18	1.9300	1.990000	1.840000	1.8700	+5.056%	19,337	-21.925%
2025-07-17	1.8900	2.049900	1.770000	1.7800	+1.656%	122,239	-17.978%
2025-07-16	1.7600	1.807797	1.750000	1.7510	+8.280%	11,061	-16.619%
2025-07-15	1.6950	1.735400	1.570000	1.6171	-1.994%	10,826	-9.715%
2025-07-14	1.7100	1.843400	1.570100	1.6500	-4.070%	13,241	-11.515%
2025-07-11	1.5847	1.870000	1.584700	1.7200	+1.775%	37,826	-15.116%
2025-07-10	1.6000	1.800000	1.530100	1.6900	+4.969%	63,791	-13.609%
2025-07-09	1.3200	2.050000	1.260000	1.6100	+24.806%	1,042,498	-9.317%
2025-07-08	1.1900	1.390000	1.070000	1.2900	+7.742%	44,078	+13.178%
2025-07-07	1.2100	1.210000	1.190000	1.1973	-2.659%	7,574	+21.941%
2025-07-03	1.0800	1.230000	1.080000	1.2300	+9.821%	5,342	+18.699%
2025-07-02	1.2192	1.219200	1.110000	1.1200	-8.943%	3,804	+30.357%
2025-07-01	1.2500	1.255000	1.220000	1.2300	-5.385%	5,506	+18.699%
2025-06-30	1.2100	1.300000	1.210000	1.3000	+7.438%	1,811	+12.308%
2025-06-27	1.2600	1.260000	1.210000	1.2100	-1.626%	2,581	+20.661%
2025-06-26	1.2200	1.260000	1.220000	1.2300	-3.150%	2,783	+18.699%
2025-06-25	1.2700	1.319900	1.270000	1.2700	-3.186%	3,605	+14.961%
2025-06-24	1.3000	1.340000	1.280000	1.3118	-2.468%	5,032	+11.297%
2025-06-23	1.3900	1.390000	1.300000	1.3450	+4.264%	6,062	+8.550%
2025-06-20	1.3300	1.345000	1.289900	1.2900	-9.155%	13,142	+13.178%
2025-06-18	1.5096	1.509600	1.380000	1.4200	+1.429%	3,509	+2.817%
2025-06-17	1.3600	1.450000	1.360000	1.4000	0.000%	2,854	+4.286%
2025-06-16	1.4000	1.450000	1.370000	1.4000	-0.864%	29,070	+4.286%
2025-06-13	1.3800	1.412200	1.380000	1.4122	+2.333%	1,990	+3.385%
2025-06-12	1.3800	1.394600	1.380000	1.3800	+1.471%	2,002	+5.797%
2025-06-11	1.3680	1.368000	1.360000	1.3600	0.000%	3,365	+7.353%
2025-06-10	1.4145	1.415800	1.360000	1.3600	0.000%	3,456	+7.353%
2025-06-09	1.3800	1.423200	1.360000	1.3600	-0.730%	16,320	+7.353%
2025-06-06	1.4600	1.460000	1.370000	1.3700	-5.517%	2,109	+6.569%
2025-06-05	1.4500	1.550900	1.450000	1.4500	0.000%	4,157	+0.690%
2025-06-04	1.4400	1.510000	1.440000	1.4500	+5.072%	7,857	+0.690%
2025-06-03	1.4900	1.530000	1.360000	1.3800	-10.390%	21,964	+5.797%
2025-06-02	1.5400	1.790000	1.459100	1.5400	+6.207%	65,780	-5.195%
2025-05-30	1.5800	1.580000	1.450000	1.4500	-16.667%	12,938	+0.690%
2025-05-29	1.6700	1.750000	1.670000	1.7400	+4.185%	2,211	-16.092%
2025-05-28	1.9200	1.920000	1.670100	1.6701	-13.038%	27,935	-12.580%
2025-05-27	1.8100	1.980000	1.770000	1.9205	+6.105%	23,797	-23.978%
2025-05-23	1.6600	1.810000	1.560000	1.8100	+10.447%	25,409	-19.337%
2025-05-22	1.5400	1.730000	1.540000	1.6388	+1.789%	8,904	-10.910%
2025-05-21	1.5500	1.830000	1.550000	1.6100	-2.684%	21,042	-9.317%
2025-05-20	1.4700	1.839900	1.420000	1.6544	+9.201%	55,221	-11.750%
2025-05-19	1.4200	1.680000	1.420000	1.5150	-3.503%	10,143	-3.630%
2025-05-16	1.5200	1.650000	1.490000	1.5700	+0.319%	15,876	-7.006%
2025-05-15	1.5950	1.630000	1.555000	1.5650	-3.988%	6,424	-6.709%
2025-05-14	1.4700	1.630000	1.430000	1.6300	+5.461%	22,649	-10.429%
2025-05-13	1.4850	1.670100	1.410000	1.5456	+5.863%	85,576	-5.538%
2025-05-12	1.3900	1.690000	1.390000	1.4600	+3.649%	55,880	0.000%
2025-05-09	1.3500	1.440000	1.350000	1.4086	-0.452%	3,574	+3.649%
2025-05-08	1.3800	1.415000	1.380000	1.4150	+2.603%	1,520	+3.180%
2025-05-07	1.3500	1.450000	1.340000	1.3791	-0.784%	19,289	+5.866%
2025-05-06	1.4000	1.440500	1.390000	1.3900	-2.456%	1,721	+5.036%
2025-05-05	1.3300	1.466800	1.330000	1.4250	+4.741%	4,456	+2.456%
2025-05-02	1.4600	1.470000	1.360500	1.3605	-2.821%	10,447	+7.313%
2025-05-01	1.3443	1.465000	1.344300	1.4000	+2.941%	4,345	+4.286%
2025-04-30	1.3900	1.430000	1.360000	1.3600	-0.730%	2,170	+7.353%
2025-04-29	1.2451	1.450000	1.245100	1.3700	0.000%	8,034	+6.569%
2025-04-28	1.3240	1.370000	1.300600	1.3700	-0.211%	4,951	+6.569%
2025-04-25	1.3100	1.490000	1.300000	1.3729	+1.696%	7,764	+6.344%
2025-04-24	1.3700	1.430000	1.340000	1.3500	+2.273%	6,118	+8.148%
2025-04-23	1.3900	1.490000	1.290000	1.3200	-4.348%	30,246	+10.606%
2025-04-22	1.1000	1.520000	1.100000	1.3800	+28.972%	206,754	+5.797%
2025-04-21	1.1600	1.230000	1.050000	1.0700	-6.140%	13,463	+36.449%
2025-04-17	1.0000	1.165000	1.000000	1.1400	+14.000%	7,445	+28.070%
2025-04-16	1.0000	1.000000	1.000000	1.0000	+2.796%	759	+46.000%
2025-04-15	1.0699	1.070000	0.943900	0.9728	-7.352%	1,239	+50.082%
2025-04-14	0.8420	1.060000	0.832500	1.0500	+15.385%	18,838	+39.048%
2025-04-11	0.9200	1.005500	0.863101	0.9100	-0.110%	32,207	+60.440%
2025-04-10	0.9200	1.025000	0.911000	0.9110	-0.989%	58,580	+60.263%
2025-04-09	0.8330	1.050000	0.833000	0.9201	+9.536%	106,596	+58.678%
2025-04-08	0.8500	0.910000	0.840000	0.8400	-6.667%	18,688	+73.810%
2025-04-07	0.9110	1.020000	0.831000	0.9000	-7.121%	197,987	+62.222%
2025-04-04	0.9071	0.969000	0.907100	0.9690	-4.059%	4,570	+50.671%
2025-04-03	1.1500	1.150000	0.911000	1.0100	-1.251%	20,750	+44.554%
2025-04-02	1.0800	1.080000	1.010000	1.0228	-3.509%	5,306	+42.745%
2025-04-01	1.1100	1.230000	1.060000	1.0600	-10.169%	26,683	+37.736%
2025-03-28	1.2100	1.270000	1.170100	1.1800	-6.349%	4,462	+23.729%
2025-03-27	1.2600	1.260000	1.200000	1.2600	+0.800%	2,993	+15.873%
2025-03-26	1.2600	1.260000	1.230000	1.2500	-0.794%	3,863	+16.800%
2025-03-25	1.2061	1.260000	1.200000	1.2600	-0.787%	1,341	+15.873%
2025-03-24	1.2200	1.270000	1.209100	1.2700	-1.550%	3,496	+14.961%
2025-03-21	1.3103	1.330000	1.160000	1.2900	+2.381%	12,852	+13.178%
2025-03-20	1.2700	1.280000	1.190000	1.2600	0.000%	1,748	+15.873%
2025-03-19	1.2600	1.260000	1.220000	1.2600	+3.287%	1,361	+15.873%
2025-03-18	1.1173	1.270000	1.117300	1.2199	+0.818%	20,555	+19.682%
2025-03-17	1.2700	1.270000	1.210000	1.2100	-3.060%	6,312	+20.661%
2025-03-14	1.3200	1.320000	1.248200	1.2482	-5.988%	3,213	+16.968%
2025-03-13	1.3400	1.349000	1.260000	1.3277	-3.158%	34,529	+9.965%
2025-03-12	1.3600	1.371000	1.360000	1.3710	+0.073%	2,162	+6.492%
2025-03-11	1.4100	1.410000	1.370000	1.3700	-0.364%	1,900	+6.569%
2025-03-10	1.3500	1.409900	1.310000	1.3750	+1.852%	5,523	+6.182%
2025-03-07	1.3000	1.420000	1.291000	1.3500	+1.504%	16,744	+8.148%
2025-03-06	1.3400	1.340000	1.220000	1.3300	-1.481%	459,543	+9.774%
2025-03-05	1.3702	1.443400	1.339900	1.3500	-2.878%	182,701	+8.148%
2025-03-04	1.3400	1.443100	1.340000	1.3900	+2.206%	19,025	+5.036%
2025-03-03	1.4000	1.460000	1.220000	1.3600	+0.741%	45,077	+7.353%
2025-02-28	1.3000	1.360000	1.270000	1.3500	0.000%	25,996	+8.148%
2025-02-27	1.3099	1.370000	1.260000	1.3500	+2.506%	37,432	+8.148%
2025-02-26	1.3000	1.330000	1.300000	1.3170	+6.210%	5,023	+10.858%
2025-02-25	1.3450	1.345000	1.240000	1.2400	-2.447%	37,604	+17.742%
2025-02-24	1.3102	1.380000	1.230000	1.2711	-2.223%	36,927	+14.861%
2025-02-21	1.2700	1.410000	1.240000	1.3000	-2.256%	18,932	+12.308%
2025-02-20	1.3000	1.450000	1.300000	1.3300	-0.524%	7,041	+9.774%
2025-02-19	1.4400	1.440000	1.270000	1.3370	+5.276%	14,189	+9.200%
2025-02-18	1.3300	1.381300	1.270000	1.2700	-2.308%	18,319	+14.961%
2025-02-14	1.3800	1.380000	1.220000	1.3000	+8.333%	6,029	+12.308%
2025-02-13	1.2500	1.337300	1.200000	1.2000	-4.762%	8,612	+21.667%
2025-02-12	1.2000	1.260000	1.200000	1.2600	+1.613%	8,512	+15.873%
2025-02-11	1.2700	1.415600	1.240000	1.2400	-3.125%	13,588	+17.742%
2025-02-10	1.3352	1.335200	1.280000	1.2800	-5.882%	4,432	+14.063%
2025-02-07	1.4000	1.400000	1.265000	1.3600	-2.158%	17,962	+7.353%
2025-02-06	1.3700	1.400000	1.311790	1.3900	0.000%	8,444	+5.036%
2025-02-05	1.2300	1.390000	1.140000	1.3900	+13.008%	13,750	+5.036%
2025-02-04	1.2100	1.270000	1.200000	1.2300	+0.820%	8,013	+18.699%
2025-02-03	1.2200	1.270000	1.180000	1.2200	-4.688%	8,968	+19.672%
2025-01-31	1.2750	1.320000	1.220000	1.2800	-5.185%	10,557	+14.063%

.dark-mode .HQ3LRJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQ3LRJ{ color: #333333; background-color: white; border: 2px solid #333333; }AHGAkso Health Group ADSstock NASDAQ ADR

AHG
Akso Health Group ADS
stock NASDAQ ADR