Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.700 | 7.270 | 6.700 | 7.180 | 7.180 | 302,323 |
| 2024-05-14 | 6.320 | 6.860 | 6.300 | 6.840 | 6.840 | 265,378 |
| 2024-05-13 | 6.260 | 6.580 | 6.220 | 6.280 | 6.280 | 358,378 |
| 2024-05-10 | 6.830 | 6.830 | 6.410 | 6.450 | 6.450 | 264,000 |
| 2024-05-09 | 6.690 | 6.790 | 6.600 | 6.650 | 6.650 | 302,000 |
| 2024-05-08 | 6.630 | 7.000 | 6.620 | 6.650 | 6.650 | 269,567 |
| 2024-05-07 | 6.790 | 7.060 | 6.690 | 6.900 | 6.900 | 265,000 |
| 2024-05-06 | 6.280 | 6.900 | 6.280 | 6.850 | 6.850 | 293,000 |
| 2024-05-03 | 6.300 | 6.580 | 6.280 | 6.410 | 6.410 | 276,133 |
| 2024-05-02 | 6.200 | 6.900 | 5.910 | 6.580 | 6.580 | 343,000 |
| 2024-04-30 | 6.190 | 6.220 | 5.990 | 6.170 | 6.170 | 306,000 |
| 2024-04-29 | 6.280 | 6.530 | 6.150 | 6.300 | 6.300 | 320,000 |
| 2024-04-26 | 6.380 | 6.800 | 6.230 | 6.260 | 6.260 | 286,000 |
| 2024-04-25 | 6.000 | 6.620 | 6.000 | 6.480 | 6.480 | 304,000 |
| 2024-04-24 | 5.850 | 6.870 | 5.840 | 6.230 | 6.230 | 301,378 |
| 2024-04-23 | 6.110 | 6.230 | 5.800 | 6.100 | 6.100 | 284,000 |
| 2024-04-22 | 6.700 | 6.770 | 6.120 | 6.280 | 6.280 | 330,000 |
| 2024-04-19 | 6.750 | 7.020 | 6.440 | 6.650 | 6.650 | 287,000 |
| 2024-04-18 | 6.200 | 7.130 | 6.200 | 6.910 | 6.910 | 266,000 |
| 2024-04-17 | 6.150 | 6.470 | 6.150 | 6.400 | 6.400 | 322,378 |
| 2024-04-16 | 6.500 | 6.510 | 6.120 | 6.250 | 6.250 | 308,000 |
| 2024-04-15 | 6.670 | 7.040 | 6.320 | 6.520 | 6.520 | 257,511 |
| 2024-04-12 | 6.840 | 7.000 | 6.820 | 6.970 | 6.970 | 293,700 |
| 2024-04-11 | 7.060 | 7.150 | 6.830 | 7.000 | 7.000 | 270,189 |
| 2024-04-10 | 7.010 | 7.380 | 6.990 | 7.060 | 7.060 | 273,000 |
| 2024-04-09 | 7.350 | 7.380 | 6.960 | 7.140 | 7.140 | 316,000 |
| 2024-04-08 | 7.370 | 7.370 | 7.040 | 7.150 | 7.150 | 290,000 |
| 2024-04-05 | 7.260 | 7.530 | 7.260 | 7.370 | 7.370 | 280,000 |
| 2024-04-03 | 7.350 | 7.710 | 7.350 | 7.600 | 7.600 | 262,000 |
| 2024-04-02 | 8.070 | 8.110 | 7.430 | 7.680 | 7.680 | 285,189 |
| 2024-03-28 | 7.600 | 8.660 | 7.530 | 7.840 | 7.840 | 287,000 |
| 2024-03-27 | 7.900 | 8.280 | 7.630 | 7.720 | 7.720 | 262,000 |
| 2024-03-26 | 8.000 | 8.290 | 7.930 | 8.000 | 8.000 | 284,566 |
| 2024-03-25 | 8.320 | 8.490 | 7.870 | 8.250 | 8.250 | 290,000 |
| 2024-03-22 | 8.420 | 8.420 | 8.100 | 8.240 | 8.240 | 223,000 |
| 2024-03-21 | 8.520 | 8.600 | 8.200 | 8.430 | 8.430 | 223,378 |
| 2024-03-20 | 8.400 | 8.490 | 8.350 | 8.430 | 8.430 | 244,000 |
| 2024-03-19 | 8.520 | 8.520 | 8.210 | 8.280 | 8.280 | 229,000 |
| 2024-03-18 | 8.300 | 8.580 | 8.200 | 8.450 | 8.450 | 262,000 |
| 2024-03-15 | 8.300 | 8.450 | 8.100 | 8.260 | 8.260 | 212,000 |
| 2024-03-14 | 8.650 | 8.650 | 8.240 | 8.430 | 8.430 | 220,744 |
| 2024-03-13 | 8.850 | 8.850 | 8.360 | 8.470 | 8.470 | 234,000 |
| 2024-03-12 | 8.700 | 8.790 | 8.400 | 8.620 | 8.620 | 215,000 |
| 2024-03-11 | 8.370 | 8.810 | 8.100 | 8.530 | 8.530 | 247,000 |
| 2024-03-08 | 8.400 | 8.460 | 8.080 | 8.370 | 8.370 | 247,000 |
| 2024-03-07 | 8.400 | 8.440 | 8.170 | 8.270 | 8.270 | 229,833 |
| 2024-03-06 | 8.420 | 8.550 | 8.220 | 8.310 | 8.310 | 248,000 |
| 2024-03-05 | 8.400 | 8.540 | 8.150 | 8.390 | 8.390 | 252,000 |
| 2024-03-04 | 8.480 | 8.560 | 8.320 | 8.500 | 8.500 | 228,000 |
| 2024-03-01 | 8.590 | 8.740 | 8.180 | 8.360 | 8.360 | 232,000 |
| 2024-02-29 | 8.800 | 8.980 | 8.530 | 8.530 | 8.530 | 216,000 |
| 2024-02-28 | 9.300 | 9.390 | 8.750 | 8.750 | 8.750 | 206,000 |
| 2024-02-27 | 8.900 | 9.560 | 8.640 | 9.560 | 9.560 | 211,000 |
| 2024-02-26 | 9.300 | 9.520 | 8.710 | 8.730 | 8.730 | 231,000 |
| 2024-02-23 | 9.200 | 9.420 | 8.890 | 9.300 | 9.300 | 212,856 |
| 2024-02-22 | 9.040 | 9.250 | 8.610 | 9.010 | 9.010 | 225,134 |
| 2024-02-21 | 9.180 | 9.750 | 8.950 | 9.040 | 9.040 | 218,512 |
| 2024-02-20 | 8.850 | 9.230 | 8.670 | 9.180 | 9.180 | 226,000 |
| 2024-02-19 | 9.800 | 9.800 | 8.720 | 8.930 | 8.930 | 232,000 |
| 2024-02-16 | 8.300 | 9.570 | 8.300 | 9.370 | 9.370 | 261,779 |
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.