Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.250 | 7.850 | 7.250 | 7.700 | 7.700 | 252,000 |
| 2024-08-09 | 7.190 | 7.700 | 7.160 | 7.510 | 7.510 | 259,000 |
| 2024-08-08 | 7.270 | 7.270 | 6.870 | 7.090 | 7.090 | 292,000 |
| 2024-08-07 | 7.200 | 7.440 | 7.200 | 7.300 | 7.300 | 283,000 |
| 2024-08-06 | 7.950 | 8.000 | 7.360 | 7.610 | 7.610 | 272,967 |
| 2024-08-05 | 7.690 | 7.940 | 7.410 | 7.910 | 7.910 | 277,000 |
| 2024-08-02 | 7.170 | 7.700 | 7.120 | 7.600 | 7.600 | 544,000 |
| 2024-08-01 | 6.880 | 7.280 | 6.610 | 7.120 | 7.120 | 340,000 |
| 2024-07-31 | 6.750 | 6.860 | 6.450 | 6.840 | 6.840 | 384,000 |
| 2024-07-30 | 6.850 | 6.850 | 6.390 | 6.660 | 6.660 | 304,000 |
| 2024-07-29 | 6.500 | 6.980 | 6.310 | 6.760 | 6.760 | 295,000 |
| 2024-07-26 | 6.100 | 6.290 | 6.070 | 6.270 | 6.270 | 329,501 |
| 2024-07-25 | 6.400 | 6.490 | 5.900 | 6.280 | 6.280 | 349,000 |
| 2024-07-24 | 6.700 | 6.700 | 6.270 | 6.400 | 6.400 | 296,000 |
| 2024-07-23 | 6.760 | 6.760 | 6.540 | 6.700 | 6.700 | 306,378 |
| 2024-07-22 | 6.900 | 6.900 | 6.610 | 6.730 | 6.730 | 315,000 |
| 2024-07-19 | 7.100 | 7.100 | 6.710 | 6.810 | 6.810 | 339,000 |
| 2024-07-18 | 7.450 | 7.470 | 7.100 | 7.100 | 7.100 | 304,000 |
| 2024-07-17 | 7.700 | 7.700 | 7.280 | 7.350 | 7.350 | 321,000 |
| 2024-07-16 | 7.490 | 7.640 | 7.250 | 7.470 | 7.470 | 258,000 |
| 2024-07-15 | 7.800 | 7.860 | 7.530 | 7.600 | 7.600 | 223,000 |
| 2024-07-12 | 8.350 | 8.350 | 7.750 | 7.930 | 7.930 | 229,378 |
| 2024-07-11 | 8.200 | 8.250 | 7.680 | 7.890 | 7.890 | 238,000 |
| 2024-07-10 | 7.950 | 8.150 | 7.800 | 8.000 | 8.000 | 227,000 |
| 2024-07-09 | 8.090 | 8.280 | 7.810 | 8.050 | 8.050 | 213,000 |
| 2024-07-08 | 8.050 | 8.440 | 8.050 | 8.380 | 8.380 | 230,000 |
| 2024-07-05 | 8.050 | 8.440 | 8.050 | 8.290 | 8.290 | 231,000 |
| 2024-07-04 | 7.720 | 8.190 | 7.720 | 8.140 | 8.140 | 247,378 |
| 2024-07-03 | 7.500 | 8.000 | 7.200 | 7.810 | 7.810 | 272,378 |
| 2024-07-02 | 7.960 | 8.030 | 7.800 | 7.800 | 7.800 | 297,000 |
| 2024-06-28 | 7.740 | 8.000 | 7.660 | 7.970 | 7.970 | 242,378 |
| 2024-06-27 | 7.650 | 7.730 | 7.320 | 7.690 | 7.690 | 339,000 |
| 2024-06-26 | 7.160 | 7.590 | 7.140 | 7.520 | 7.520 | 360,257 |
| 2024-06-25 | 6.970 | 7.160 | 6.900 | 7.090 | 7.090 | 266,156 |
| 2024-06-24 | 6.760 | 6.990 | 6.760 | 6.960 | 6.960 | 263,378 |
| 2024-06-21 | 6.990 | 6.990 | 6.600 | 6.760 | 6.760 | 314,000 |
| 2024-06-20 | 7.230 | 7.230 | 6.880 | 6.890 | 6.890 | 263,000 |
| 2024-06-19 | 7.320 | 7.450 | 7.220 | 7.240 | 7.240 | 234,000 |
| 2024-06-18 | 7.780 | 7.780 | 7.320 | 7.370 | 7.370 | 257,000 |
| 2024-06-17 | 8.040 | 8.270 | 7.630 | 7.730 | 7.730 | 229,000 |
| 2024-06-14 | 8.100 | 8.290 | 7.960 | 8.260 | 8.260 | 210,115 |
| 2024-06-13 | 8.040 | 8.060 | 7.880 | 8.050 | 8.050 | 244,756 |
| 2024-06-12 | 7.460 | 7.900 | 7.460 | 7.870 | 7.870 | 264,000 |
| 2024-06-11 | 7.230 | 7.700 | 7.230 | 7.670 | 7.670 | 241,000 |
| 2024-06-07 | 7.250 | 7.690 | 7.250 | 7.550 | 7.550 | 255,567 |
| 2024-06-06 | 7.680 | 7.710 | 7.340 | 7.510 | 7.510 | 231,378 |
| 2024-06-05 | 7.600 | 7.940 | 7.520 | 7.520 | 7.520 | 242,000 |
| 2024-06-04 | 7.600 | 8.040 | 7.600 | 7.900 | 7.900 | 249,000 |
| 2024-06-03 | 7.460 | 7.690 | 7.460 | 7.610 | 7.610 | 226,000 |
| 2024-05-31 | 7.190 | 7.560 | 7.190 | 7.500 | 7.500 | 283,024 |
| 2024-05-30 | 7.450 | 7.570 | 7.160 | 7.410 | 7.410 | 259,567 |
| 2024-05-29 | 7.230 | 7.250 | 6.890 | 7.200 | 7.200 | 247,000 |
| 2024-05-28 | 6.900 | 7.320 | 6.900 | 7.280 | 7.280 | 336,189 |
| 2024-05-27 | 6.730 | 7.260 | 6.540 | 7.260 | 7.260 | 269,756 |
| 2024-05-24 | 6.640 | 6.790 | 6.500 | 6.730 | 6.730 | 266,000 |
| 2024-05-23 | 6.850 | 6.940 | 6.600 | 6.790 | 6.790 | 333,189 |
| 2024-05-22 | 6.870 | 7.080 | 6.840 | 6.930 | 6.930 | 273,000 |
| 2024-05-21 | 7.000 | 7.180 | 6.810 | 6.960 | 6.960 | 269,000 |
| 2024-05-20 | 7.160 | 7.250 | 6.930 | 7.250 | 7.250 | 302,000 |
| 2024-05-17 | 7.320 | 7.500 | 7.150 | 7.170 | 7.170 | 280,000 |
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.