Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	15.400	16.360	15.400	16.120	16.120	220,044
2023-05-23	15.880	16.380	15.880	16.080	16.080	171,134
2023-05-22	16.300	16.400	15.960	16.060	16.060	154,813
2023-05-19	16.400	16.460	15.860	15.920	15.920	178,224
2023-05-18	15.540	16.380	15.540	16.200	16.200	132,861
2023-05-17	15.180	16.000	15.180	15.720	15.720	184,000
2023-05-16	15.260	15.880	15.000	15.460	15.460	136,567
2023-05-15	15.060	15.500	14.840	15.180	15.180	178,134
2023-05-12	15.400	15.400	14.740	15.120	15.120	178,032
2023-05-11	14.860	15.400	14.860	15.240	15.240	139,567
2023-05-10	14.760	15.260	14.760	15.100	15.100	169,969
2023-05-09	14.860	15.140	14.640	15.000	15.000	143,945
2023-05-08	14.400	14.780	14.400	14.740	14.740	144,000
2023-05-05	14.300	14.780	14.280	14.520	14.520	154,189
2023-05-04	14.400	14.820	14.340	14.500	14.500	150,000
2023-05-03	14.500	14.760	14.340	14.560	14.560	142,000
2023-05-02	14.620	14.800	14.300	14.500	14.500	181,534
2023-04-28	14.500	14.720	14.220	14.620	14.620	183,000
2023-04-27	14.400	14.780	14.020	14.560	14.560	148,189
2023-04-26	14.380	14.660	14.180	14.460	14.460	163,680
2023-04-25	14.540	14.740	14.340	14.400	14.400	164,189
2023-04-24	14.640	14.820	14.520	14.700	14.700	137,000
2023-04-21	14.160	14.780	14.160	14.680	14.680	152,378
2023-04-20	14.160	14.600	14.160	14.360	14.360	150,699
2023-04-19	13.940	14.340	13.600	14.260	14.260	147,756
2023-04-18	13.940	13.940	13.940	13.940	13.940	0
2023-04-17	14.500	14.500	13.840	13.940	13.940	73,000
2023-04-14	15.000	15.000	14.660	14.700	14.700	16,189
2023-04-13	14.320	14.960	14.320	14.900	14.900	67,611
2023-04-12	14.140	14.560	14.120	14.320	14.320	140,322
2023-04-11	14.240	14.340	14.080	14.280	14.280	71,000
2023-04-06	14.000	14.260	14.000	14.240	14.240	52,945
2023-04-04	14.000	14.120	13.840	14.000	14.000	185,378
2023-04-03	14.020	14.040	14.000	14.000	14.000	21,000
2023-03-31	14.040	14.260	14.000	14.000	14.000	46,736
2023-03-30	14.200	14.260	14.060	14.260	14.260	33,945
2023-03-29	14.020	14.260	13.680	14.000	14.000	195,833
2023-03-28	14.020	14.220	14.000	14.040	14.040	39,834
2023-03-27	14.000	14.280	14.000	14.000	14.000	96,701
2023-03-24	14.260	14.280	14.000	14.000	14.000	134,756
2023-03-23	14.100	14.340	13.720	14.260	14.260	172,991
2023-03-22	13.720	13.780	13.720	13.720	13.720	38,986
2023-03-21	13.100	13.840	13.100	13.700	13.700	176,914
2023-03-20	13.300	13.300	12.980	13.000	13.000	29,484
2023-03-17	13.000	13.280	13.000	13.160	13.160	11,189
2023-03-16	13.160	13.320	13.020	13.040	13.040	34,189
2023-03-15	12.360	13.460	12.360	12.900	12.900	104,102
2023-03-14	12.500	12.940	12.020	12.360	12.360	113,526
2023-03-13	13.200	13.300	12.700	12.880	12.880	108,456
2023-03-10	12.740	13.680	12.740	13.580	13.580	230,274
2023-03-09	13.380	13.740	12.580	13.060	13.060	234,775
2023-03-08	13.660	14.360	13.460	13.500	13.500	208,461
2023-03-07	14.500	14.500	13.700	13.900	13.900	316,243
2023-03-06	14.980	14.980	14.300	14.940	14.940	138,833
2023-03-03	15.700	15.720	14.720	15.140	15.140	235,656
2023-03-02	15.800	15.820	15.560	15.700	15.700	108,945
2023-03-01	15.540	16.000	15.540	16.000	16.000	202,421
2023-02-28	15.760	16.220	15.620	15.620	15.620	217,077
2023-02-27	15.920	16.220	15.520	15.820	15.820	147,890
2023-02-24	16.020	16.460	16.020	16.260	16.260	127,279

← NewerPage 15 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.