Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	16.120	16.640	16.100	16.120	16.120	168,181
2023-02-22	16.500	16.680	16.120	16.160	16.160	160,168
2023-02-21	18.000	18.000	15.100	16.500	16.500	1,373,008
2023-02-20	18.620	18.900	18.340	18.500	18.500	77,000
2023-02-17	18.740	18.940	18.740	18.900	18.900	8,000
2023-02-16	18.840	19.140	18.720	19.000	19.000	65,000
2023-02-15	18.880	18.960	18.760	18.840	18.840	37,000
2023-02-14	18.960	19.160	18.920	19.000	19.000	78,000
2023-02-13	18.700	19.360	18.700	19.180	19.180	88,000
2023-02-10	18.720	19.520	18.620	19.000	19.000	148,000
2023-02-09	18.620	19.100	18.600	18.720	18.720	60,000
2023-02-08	18.600	19.200	18.540	19.060	19.060	144,000
2023-02-07	18.900	19.040	18.600	19.000	19.000	100,000
2023-02-06	19.180	19.180	18.940	18.980	18.980	65,000
2023-02-03	18.940	19.120	18.940	19.120	19.120	51,000
2023-02-02	19.080	19.300	18.920	18.940	18.940	102,000
2023-02-01	18.880	19.200	18.820	19.060	19.060	108,000
2023-01-31	18.800	19.000	18.660	18.880	18.880	194,000
2023-01-30	19.040	19.120	18.760	18.800	18.800	208,000
2023-01-27	19.720	19.860	18.660	19.000	19.000	308,000
2023-01-26	19.060	19.880	19.000	19.780	19.780	248,000
2023-01-20	18.500	19.100	18.460	19.060	19.060	233,000
2023-01-19	18.680	18.680	18.220	18.500	18.500	157,000
2023-01-18	18.800	18.880	18.620	18.740	18.740	153,000
2023-01-17	18.520	18.780	18.500	18.780	18.780	448,000
2023-01-16	18.460	18.520	18.320	18.500	18.500	1,523,000
2023-01-13	18.220	18.420	18.220	18.420	18.420	303,000
2023-01-12	18.200	18.260	18.100	18.220	18.220	485,000
2023-01-11	18.100	18.220	18.000	18.120	18.120	1,155,000
2023-01-10	18.120	18.200	17.980	18.080	18.080	545,000
2023-01-09	17.800	18.100	17.700	18.000	18.000	1,262,000
2023-01-06	17.800	17.920	17.700	17.800	17.800	922,000
2023-01-05	17.680	17.900	17.500	17.760	17.760	1,152,100
2023-01-04	17.360	17.680	17.280	17.660	17.660	792,000
2023-01-03	17.100	17.580	17.100	17.200	17.200	483,000
2022-12-30	17.200	17.260	17.000	17.180	17.180	346,000
2022-12-29	17.200	17.240	17.020	17.140	17.140	363,000
2022-12-28	17.240	17.240	17.000	17.180	17.180	701,000
2022-12-23	17.260	17.400	17.160	17.240	17.240	373,000
2022-12-22	17.400	17.480	17.240	17.300	17.300	123,000
2022-12-21	17.580	17.580	17.160	17.340	17.340	459,000
2022-12-20	17.460	17.680	17.300	17.400	17.400	716,000
2022-12-19	17.600	17.600	17.240	17.480	17.480	486,000
2022-12-16	17.680	17.680	17.460	17.600	17.600	653,000
2022-12-15	17.300	17.660	17.300	17.620	17.620	808,000
2022-12-14	17.140	17.300	17.060	17.300	17.300	555,000
2022-12-13	17.380	17.380	16.960	17.140	17.140	1,181,000
2022-12-12	17.480	18.480	15.880	17.080	17.080	6,146,000
2022-12-09	15.100	15.600	14.800	15.200	15.200	2,039,000
2022-12-08	14.000	15.080	14.000	14.940	14.940	1,804,400
2022-12-07	13.800	14.280	13.440	14.020	14.020	510,000
2022-12-06	13.800	15.040	13.200	13.600	13.600	601,000
2022-12-05	11.000	14.600	11.000	14.000	14.000	4,431,379
2022-12-02	11.800	11.800	10.720	11.000	11.000	658,000
2022-12-01	11.120	11.560	10.800	11.100	11.100	135,000
2022-11-30	11.200	12.100	10.000	11.140	11.140	1,322,000
2022-11-29	10.420	11.100	10.420	11.060	11.060	375,000
2022-11-28	10.020	10.560	10.000	10.280	10.280	175,000
2022-11-25	10.100	10.460	9.970	10.280	10.280	180,000
2022-11-24	9.910	10.980	9.890	10.200	10.200	907,000

← NewerPage 16 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.