Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	12.520	12.720	12.320	12.500	12.500	190,000
2023-11-15	12.700	12.720	12.000	12.380	12.380	451,081
2023-11-14	12.520	12.940	12.520	12.800	12.800	129,000
2023-11-13	12.520	12.880	12.520	12.680	12.680	139,000
2023-11-10	12.520	12.800	12.320	12.540	12.540	164,000
2023-11-09	12.700	12.720	12.420	12.540	12.540	158,000
2023-11-08	12.180	12.720	12.160	12.520	12.520	167,000
2023-11-07	12.240	12.940	12.240	12.380	12.380	162,000
2023-11-06	12.240	12.840	12.240	12.520	12.520	156,000
2023-11-03	12.120	12.600	11.900	12.440	12.440	147,378
2023-11-02	12.020	12.360	11.960	12.080	12.080	219,777
2023-11-01	12.120	12.220	11.700	12.120	12.120	154,000
2023-10-31	12.440	12.660	12.100	12.300	12.300	140,756
2023-10-30	12.260	13.380	12.260	12.660	12.660	161,000
2023-10-27	11.500	12.760	11.220	12.500	12.500	131,502
2023-10-26	12.100	12.100	11.120	11.220	11.220	211,000
2023-10-25	12.000	12.080	11.880	11.980	11.980	168,000
2023-10-24	12.320	12.320	11.900	12.000	12.000	201,000
2023-10-20	12.520	12.880	12.160	12.220	12.220	199,000
2023-10-19	12.640	13.100	12.520	12.780	12.780	129,000
2023-10-18	12.700	13.000	12.700	12.780	12.780	153,000
2023-10-17	12.580	13.060	12.400	13.060	13.060	239,000
2023-10-16	12.820	13.140	12.780	12.800	12.800	235,000
2023-10-13	12.900	13.140	12.780	13.020	13.020	126,288
2023-10-12	13.180	13.360	12.960	13.140	13.140	242,000
2023-10-11	13.180	13.380	13.060	13.140	13.140	212,700
2023-10-10	12.900	13.300	12.900	13.160	13.160	179,000
2023-10-09	13.000	13.200	12.800	13.140	13.140	90,000
2023-10-06	12.840	13.100	12.740	12.940	12.940	177,567
2023-10-05	12.640	12.940	12.500	12.680	12.680	160,000
2023-10-04	13.160	13.160	12.480	12.480	12.480	255,000
2023-10-03	13.320	13.600	12.960	13.160	13.160	151,000
2023-09-29	12.800	13.780	12.700	13.600	13.600	207,000
2023-09-28	12.280	13.060	12.220	13.040	13.040	154,189
2023-09-27	12.240	12.480	12.100	12.120	12.120	191,852
2023-09-26	12.600	12.600	12.000	12.080	12.080	259,378
2023-09-25	12.780	12.980	12.380	12.500	12.500	191,000
2023-09-22	12.400	12.840	12.020	12.620	12.620	261,000
2023-09-21	12.500	12.840	12.020	12.300	12.300	269,000
2023-09-20	12.780	13.060	12.560	12.660	12.660	194,000
2023-09-19	13.060	13.360	12.800	12.800	12.800	178,000
2023-09-18	13.100	13.340	12.840	13.060	13.060	163,189
2023-09-15	13.300	13.360	13.000	13.060	13.060	150,024
2023-09-14	13.000	13.740	13.000	13.020	13.020	146,567
2023-09-13	13.660	13.780	13.060	13.560	13.560	245,000
2023-09-12	12.600	13.720	12.600	13.680	13.680	205,889
2023-09-11	12.320	12.980	12.300	12.800	12.800	173,000
2023-09-07	12.340	12.660	12.300	12.460	12.460	146,000
2023-09-06	12.660	12.660	12.320	12.440	12.440	168,000
2023-09-05	12.320	12.660	12.160	12.420	12.420	172,000
2023-09-04	13.000	13.000	12.340	12.480	12.480	140,000
2023-09-01	12.780	12.780	12.780	12.780	12.780	0
2023-08-31	12.500	13.140	12.500	12.780	12.780	159,000
2023-08-30	12.240	12.980	12.240	12.700	12.700	172,646
2023-08-29	12.400	12.580	12.140	12.420	12.420	151,402
2023-08-28	12.800	12.800	12.180	12.180	12.180	232,000
2023-08-25	12.200	12.880	12.200	12.500	12.500	211,000
2023-08-24	12.800	12.800	12.380	12.740	12.740	134,378
2023-08-23	12.520	12.680	12.220	12.480	12.480	176,000
2023-08-22	12.200	12.780	12.200	12.700	12.700	162,000

← NewerPage 13 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.