Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	12.380	12.500	12.140	12.300	12.300	135,200
2023-08-18	14.320	14.320	12.200	12.200	12.200	164,000
2023-08-17	12.820	13.360	12.760	12.800	12.800	164,000
2023-08-16	12.500	13.360	12.500	13.340	13.340	163,000
2023-08-15	13.000	13.000	12.520	12.760	12.760	150,000
2023-08-14	12.580	12.800	12.500	12.780	12.780	176,000
2023-08-11	12.800	13.060	12.460	12.600	12.600	163,000
2023-08-10	12.860	12.940	12.400	12.800	12.800	158,000
2023-08-09	12.580	13.000	12.480	12.500	12.500	245,378
2023-08-08	13.980	13.980	12.840	12.840	12.840	131,000
2023-08-07	13.140	13.740	13.100	13.280	13.280	243,512
2023-08-04	13.600	13.660	13.240	13.520	13.520	135,000
2023-08-03	13.500	13.620	13.260	13.400	13.400	135,000
2023-08-02	13.960	13.960	13.400	13.460	13.460	151,567
2023-08-01	13.920	14.480	13.720	13.840	13.840	138,000
2023-07-31	14.080	14.360	13.400	13.980	13.980	275,000
2023-07-28	14.200	14.200	13.600	14.000	14.000	268,424
2023-07-27	13.840	14.180	13.540	14.180	14.180	191,560
2023-07-26	14.800	14.800	13.620	13.780	13.780	118,567
2023-07-25	14.240	15.160	14.240	15.000	15.000	184,567
2023-07-24	14.080	14.700	13.860	14.260	14.260	162,843
2023-07-21	11.580	14.360	11.500	14.080	14.080	469,347
2023-07-20	11.360	11.500	11.220	11.440	11.440	185,000
2023-07-19	11.580	11.840	11.240	11.420	11.420	263,000
2023-07-18	11.280	11.580	11.140	11.400	11.400	175,000
2023-07-14	11.600	11.600	11.200	11.280	11.280	161,000
2023-07-13	11.300	11.500	11.200	11.360	11.360	179,466
2023-07-12	11.800	11.820	11.100	11.100	11.100	169,189
2023-07-11	11.760	12.040	11.560	11.600	11.600	162,000
2023-07-10	12.980	12.980	11.600	11.940	11.940	147,000
2023-07-07	12.720	12.960	12.400	12.920	12.920	159,390
2023-07-06	12.600	13.660	12.440	12.720	12.720	161,000
2023-07-05	12.580	13.020	12.580	12.780	12.780	94,700
2023-07-04	13.000	13.480	12.500	13.300	13.300	218,458
2023-07-03	12.700	13.440	12.400	12.840	12.840	186,200
2023-06-30	14.220	14.220	12.420	12.780	12.780	105,445
2023-06-29	14.200	14.200	13.340	13.400	13.400	86,000
2023-06-28	14.800	14.800	13.900	14.000	14.000	236,000
2023-06-27	14.600	14.800	14.400	14.660	14.660	140,545
2023-06-26	14.460	14.600	14.260	14.580	14.580	128,378
2023-06-23	14.500	14.500	14.120	14.200	14.200	159,000
2023-06-21	14.300	14.400	14.060	14.200	14.200	169,756
2023-06-20	14.900	14.900	14.120	14.320	14.320	134,000
2023-06-19	14.860	14.900	14.240	14.800	14.800	157,000
2023-06-16	14.660	14.820	14.400	14.760	14.760	152,890
2023-06-15	14.100	14.540	14.100	14.400	14.400	113,000
2023-06-14	14.660	14.660	14.100	14.140	14.140	162,000
2023-06-13	14.220	15.000	14.180	15.000	15.000	99,000
2023-06-12	15.000	15.000	14.100	14.440	14.440	138,000
2023-06-09	15.500	15.600	14.700	14.880	14.880	117,000
2023-06-08	15.400	15.420	15.020	15.320	15.320	106,000
2023-06-07	15.860	16.100	15.200	15.340	15.340	171,000
2023-06-06	15.520	16.240	15.520	16.020	16.020	7,357,000
2023-06-05	15.800	16.020	15.680	15.700	15.700	168,945
2023-06-02	16.000	16.260	15.640	16.000	16.000	161,701
2023-06-01	15.200	15.800	15.080	15.620	15.620	134,536
2023-05-31	15.800	16.000	14.960	14.960	14.960	830,035
2023-05-30	16.000	16.400	15.740	15.800	15.800	144,453
2023-05-29	17.000	17.000	15.780	15.960	15.960	403,000
2023-05-25	15.900	16.780	15.900	16.780	16.780	322,736

← NewerPage 14 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.