Acotec Scientific Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	8.580	8.750	8.390	8.680	8.680	249,000
2024-02-14	8.530	8.660	8.030	8.590	8.590	253,000
2024-02-09	8.540	8.540	8.540	8.540	8.540	120,000
2024-02-08	8.140	8.600	8.120	8.530	8.530	234,189
2024-02-07	8.150	8.720	8.010	8.400	8.400	217,000
2024-02-06	7.930	8.380	7.880	8.340	8.340	232,000
2024-02-05	8.300	8.350	7.700	8.000	8.000	229,000
2024-02-02	8.140	8.390	7.960	8.010	8.010	256,589
2024-02-01	7.900	8.280	7.700	8.040	8.040	248,000
2024-01-31	7.730	7.810	7.350	7.810	7.810	246,000
2024-01-30	8.220	8.240	7.250	7.810	7.810	253,000
2024-01-29	9.120	9.120	7.810	8.070	8.070	251,000
2024-01-26	7.850	8.340	7.850	8.300	8.300	215,000
2024-01-25	8.300	8.300	7.580	7.960	7.960	205,109
2024-01-24	8.030	8.360	7.840	8.030	8.030	222,623
2024-01-23	8.300	8.400	7.850	8.260	8.260	229,000
2024-01-22	7.910	8.340	7.810	8.080	8.080	208,267
2024-01-19	8.490	8.490	7.480	7.900	7.900	333,000
2024-01-18	8.250	8.700	7.910	8.490	8.490	209,000
2024-01-17	8.960	9.100	8.290	8.560	8.560	207,184
2024-01-16	8.960	9.190	8.650	9.190	9.190	207,891
2024-01-15	10.000	10.000	10.000	10.000	10.000	305,148
2024-01-12	10.060	10.360	10.000	10.000	10.000	179,000
2024-01-11	9.940	10.520	9.840	10.500	10.500	289,000
2024-01-10	10.300	10.300	9.810	9.820	9.820	183,567
2024-01-09	10.380	10.560	9.980	10.300	10.300	249,189
2024-01-08	10.700	10.880	10.220	10.560	10.560	203,000
2024-01-05	11.000	11.060	10.540	10.740	10.740	196,000
2024-01-04	11.020	11.020	10.700	10.800	10.800	150,000
2024-01-03	10.820	11.000	10.740	10.800	10.800	193,000
2024-01-02	11.300	11.460	10.780	10.900	10.900	172,000
2023-12-29	11.360	11.480	11.160	11.280	11.280	162,189
2023-12-28	11.400	11.580	11.180	11.220	11.220	199,456
2023-12-27	11.000	11.580	10.840	11.460	11.460	228,945
2023-12-22	11.500	11.680	10.660	11.240	11.240	282,000
2023-12-21	11.400	11.880	11.400	11.440	11.440	214,189
2023-12-20	11.360	11.760	11.340	11.640	11.640	176,189
2023-12-19	11.200	11.540	11.200	11.360	11.360	163,756
2023-12-18	11.540	11.660	11.180	11.320	11.320	148,400
2023-12-15	11.620	12.080	11.480	11.580	11.580	170,189
2023-12-14	11.840	12.340	11.500	11.740	11.740	254,000
2023-12-13	11.800	12.200	11.800	12.000	12.000	185,000
2023-12-12	11.680	12.160	11.680	12.060	12.060	164,000
2023-12-11	11.500	12.180	11.500	11.960	11.960	151,756
2023-12-08	11.840	12.440	11.800	11.860	11.860	208,268
2023-12-07	11.800	12.240	11.640	12.160	12.160	168,567
2023-12-06	11.320	12.320	11.200	12.060	12.060	215,000
2023-12-05	11.100	11.440	11.100	11.320	11.320	172,378
2023-12-04	11.080	11.400	11.080	11.240	11.240	189,451
2023-12-01	11.000	11.400	10.960	11.300	11.300	326,189
2023-11-30	11.000	11.160	10.500	11.040	11.040	190,550
2023-11-29	11.200	11.200	10.820	10.840	10.840	153,000
2023-11-28	11.720	11.720	11.120	11.160	11.160	243,000
2023-11-27	11.960	12.000	11.760	11.800	11.800	193,189
2023-11-24	12.360	12.380	12.060	12.160	12.160	144,378
2023-11-23	12.400	12.400	11.940	12.300	12.300	495,567
2023-11-22	12.420	12.660	12.240	12.300	12.300	298,378
2023-11-21	12.420	12.700	12.100	12.700	12.700	267,000
2023-11-20	12.680	12.680	12.240	12.280	12.280	632,000
2023-11-17	12.600	12.800	12.440	12.640	12.640	184,000

← NewerPage 12 of 21 · 1,230 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.