Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.000 | 6.000 | 5.305 | 5.680 | 5.680 | 542,000 |
| 2026-10-22 | 5.725 | 5.750 | 5.355 | 5.670 | 5.670 | 533,000 |
| 2026-10-21 | 5.800 | 5.840 | 5.710 | 5.730 | 5.730 | 461,754 |
| 2026-10-20 | 5.740 | 5.895 | 5.690 | 5.840 | 5.840 | 541,511 |
| 2026-10-16 | 5.850 | 5.980 | 5.780 | 5.820 | 5.820 | 614,000 |
| 2026-10-15 | 5.800 | 5.845 | 5.740 | 5.845 | 5.845 | 478,000 |
| 2026-10-14 | 5.900 | 5.955 | 5.735 | 5.780 | 5.780 | 580,000 |
| 2026-10-13 | 5.950 | 6.000 | 5.860 | 5.890 | 5.890 | 565,000 |
| 2026-10-12 | 6.000 | 6.050 | 5.845 | 5.880 | 5.880 | 471,000 |
| 2026-10-09 | 5.890 | 5.990 | 5.830 | 5.990 | 5.990 | 456,000 |
| 2026-10-08 | 5.820 | 5.995 | 5.730 | 5.855 | 5.855 | 539,268 |
| 2026-10-07 | 5.975 | 5.975 | 5.765 | 5.770 | 5.770 | 444,000 |
| 2026-10-06 | 5.880 | 6.010 | 5.845 | 5.970 | 5.970 | 516,000 |
| 2026-10-05 | 6.050 | 6.100 | 5.770 | 6.070 | 6.070 | 487,000 |
| 2026-10-02 | 5.900 | 6.280 | 5.900 | 6.045 | 6.045 | 490,650 |
| 2026-09-30 | 6.100 | 6.315 | 6.090 | 6.310 | 6.310 | 476,000 |
| 2026-09-29 | 5.950 | 6.110 | 5.925 | 6.110 | 6.110 | 424,378 |
| 2026-09-28 | 6.080 | 6.160 | 5.830 | 5.895 | 5.895 | 553,756 |
| 2026-09-25 | 6.070 | 6.155 | 5.900 | 6.125 | 6.125 | 423,000 |
| 2026-09-24 | 6.260 | 6.325 | 5.810 | 6.170 | 6.170 | 430,000 |
| 2026-09-23 | 6.300 | 6.315 | 6.170 | 6.210 | 6.210 | 430,000 |
| 2026-09-22 | 6.070 | 6.245 | 6.070 | 6.215 | 6.215 | 501,000 |
| 2026-09-21 | 5.950 | 6.195 | 5.920 | 6.160 | 6.160 | 426,000 |
| 2026-09-18 | 6.190 | 6.220 | 5.500 | 5.900 | 5.900 | 464,000 |
| 2026-09-17 | 6.065 | 6.180 | 5.960 | 6.150 | 6.150 | 446,000 |
| 2026-09-16 | 5.870 | 6.080 | 5.840 | 6.060 | 6.060 | 438,000 |
| 2026-09-15 | 5.850 | 5.995 | 5.790 | 5.840 | 5.840 | 476,378 |
| 2026-09-14 | 5.920 | 5.980 | 5.740 | 5.820 | 5.820 | 577,000 |
| 2026-09-11 | 5.770 | 5.930 | 5.680 | 5.835 | 5.835 | 446,000 |
| 2026-09-10 | 5.730 | 6.000 | 5.600 | 5.760 | 5.760 | 460,000 |
| 2026-09-09 | 6.020 | 6.300 | 5.670 | 5.775 | 5.775 | 498,000 |
| 2026-09-08 | 6.100 | 6.100 | 5.960 | 6.010 | 6.010 | 654,000 |
| 2026-09-07 | 6.400 | 6.435 | 6.065 | 6.130 | 6.130 | 483,000 |
| 2026-09-04 | 6.400 | 6.500 | 6.240 | 6.240 | 6.240 | 491,000 |
| 2026-09-03 | 6.420 | 6.465 | 6.310 | 6.365 | 6.365 | 406,378 |
| 2026-09-02 | 6.420 | 6.480 | 6.140 | 6.395 | 6.395 | 447,000 |
| 2026-09-01 | 6.600 | 6.770 | 6.100 | 6.320 | 6.320 | 449,000 |
| 2026-08-31 | 6.620 | 6.685 | 6.490 | 6.645 | 6.645 | 474,000 |
| 2026-08-28 | 6.735 | 6.745 | 6.580 | 6.600 | 6.600 | 487,000 |
| 2026-08-27 | 6.770 | 6.770 | 6.450 | 6.745 | 6.745 | 425,000 |
| 2026-08-26 | 6.550 | 6.840 | 6.550 | 6.740 | 6.740 | 391,000 |
| 2026-08-25 | 6.500 | 6.800 | 6.390 | 6.695 | 6.695 | 528,189 |
| 2026-08-24 | 6.405 | 6.545 | 6.345 | 6.440 | 6.440 | 495,000 |
| 2026-08-21 | 6.200 | 6.570 | 6.200 | 6.465 | 6.465 | 477,040 |
| 2026-08-20 | 6.110 | 6.470 | 6.080 | 6.430 | 6.430 | 473,656 |
| 2026-08-19 | 6.080 | 6.135 | 5.990 | 6.125 | 6.125 | 493,124 |
| 2026-08-18 | 6.380 | 6.560 | 6.100 | 6.100 | 6.100 | 453,455 |
| 2026-08-17 | 6.455 | 6.670 | 6.360 | 6.360 | 6.360 | 411,218 |
| 2026-08-14 | 6.520 | 6.955 | 6.160 | 6.685 | 6.685 | 519,149 |
| 2026-08-13 | 7.550 | 7.550 | 6.275 | 6.515 | 6.515 | 625,546 |
| 2026-08-12 | 7.700 | 7.945 | 7.615 | 7.695 | 7.695 | 401,406 |
| 2026-08-11 | 7.660 | 7.980 | 7.605 | 7.945 | 7.945 | 462,653 |
| 2026-08-10 | 7.780 | 8.025 | 7.530 | 7.605 | 7.605 | 522,086 |
| 2026-08-07 | 7.600 | 7.915 | 7.505 | 7.695 | 7.695 | 397,675 |
| 2026-08-06 | 7.800 | 7.800 | 7.500 | 7.545 | 7.545 | 441,271 |
| 2026-08-05 | 7.790 | 8.000 | 7.760 | 7.955 | 7.955 | 395,203 |
| 2026-08-04 | 7.860 | 7.885 | 7.730 | 7.795 | 7.795 | 366,535 |
| 2026-08-03 | 7.885 | 7.935 | 7.755 | 7.880 | 7.880 | 370,466 |
| 2026-07-31 | 7.900 | 7.980 | 7.810 | 7.880 | 7.880 | 345,205 |
| 2026-07-30 | 8.030 | 8.030 | 7.660 | 7.800 | 7.800 | 398,135 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.