Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 9.800 | 10.040 | 9.700 | 9.990 | 9.990 | 262,000 |
| 2022-11-22 | 9.980 | 9.980 | 9.720 | 9.840 | 9.840 | 354,000 |
| 2022-11-21 | 9.600 | 9.850 | 9.320 | 9.780 | 9.780 | 319,000 |
| 2022-11-18 | 9.370 | 10.080 | 9.350 | 9.910 | 9.910 | 378,000 |
| 2022-11-17 | 8.860 | 9.600 | 8.860 | 9.350 | 9.350 | 557,000 |
| 2022-11-16 | 8.170 | 8.860 | 7.900 | 8.860 | 8.860 | 712,000 |
| 2022-11-15 | 8.090 | 8.090 | 7.780 | 7.950 | 7.950 | 519,000 |
| 2022-11-14 | 8.370 | 8.480 | 7.780 | 8.010 | 8.010 | 721,000 |
| 2022-11-11 | 8.080 | 8.380 | 8.030 | 8.310 | 8.310 | 356,000 |
| 2022-11-10 | 7.920 | 8.170 | 7.860 | 7.940 | 7.940 | 306,000 |
| 2022-11-09 | 8.050 | 8.140 | 7.960 | 8.030 | 8.030 | 331,000 |
| 2022-11-08 | 8.000 | 8.140 | 7.830 | 8.090 | 8.090 | 265,000 |
| 2022-11-07 | 7.980 | 8.100 | 7.890 | 8.050 | 8.050 | 220,000 |
| 2022-11-04 | 8.080 | 8.350 | 7.900 | 7.900 | 7.900 | 879,000 |
| 2022-11-03 | 8.030 | 8.390 | 7.820 | 8.090 | 8.090 | 889,000 |
| 2022-11-02 | 8.180 | 8.390 | 8.010 | 8.050 | 8.050 | 401,000 |
| 2022-11-01 | 8.050 | 8.170 | 7.830 | 7.980 | 7.980 | 306,000 |
| 2022-10-31 | 8.010 | 8.200 | 7.810 | 8.000 | 8.000 | 506,000 |
| 2022-10-28 | 8.450 | 8.450 | 7.970 | 8.060 | 8.060 | 146,000 |
| 2022-10-27 | 8.660 | 8.660 | 8.050 | 8.200 | 8.200 | 958,000 |
| 2022-10-26 | 8.540 | 8.970 | 8.500 | 8.580 | 8.580 | 335,000 |
| 2022-10-25 | 8.570 | 8.760 | 8.380 | 8.600 | 8.600 | 236,000 |
| 2022-10-24 | 8.510 | 8.710 | 8.420 | 8.570 | 8.570 | 343,000 |
| 2022-10-21 | 8.950 | 8.950 | 8.500 | 8.880 | 8.880 | 244,000 |
| 2022-10-20 | 8.850 | 9.020 | 8.720 | 8.970 | 8.970 | 276,000 |
| 2022-10-19 | 9.060 | 9.190 | 8.870 | 9.010 | 9.010 | 205,000 |
| 2022-10-18 | 8.780 | 9.140 | 8.500 | 9.090 | 9.090 | 373,000 |
| 2022-10-17 | 8.790 | 8.790 | 8.400 | 8.600 | 8.600 | 324,000 |
| 2022-10-14 | 8.250 | 8.700 | 8.240 | 8.600 | 8.600 | 531,000 |
| 2022-10-13 | 8.380 | 8.420 | 7.980 | 8.010 | 8.010 | 295,000 |
| 2022-10-12 | 8.800 | 8.800 | 8.080 | 8.360 | 8.360 | 692,000 |
| 2022-10-11 | 8.550 | 8.830 | 8.450 | 8.800 | 8.800 | 355,000 |
| 2022-10-10 | 8.630 | 8.660 | 8.300 | 8.630 | 8.630 | 251,000 |
| 2022-10-07 | 8.650 | 8.710 | 8.470 | 8.670 | 8.670 | 247,000 |
| 2022-10-06 | 8.780 | 8.850 | 8.600 | 8.750 | 8.750 | 234,000 |
| 2022-10-05 | 8.800 | 9.000 | 8.730 | 8.850 | 8.850 | 237,000 |
| 2022-10-03 | 8.650 | 8.940 | 8.520 | 8.840 | 8.840 | 232,000 |
| 2022-09-30 | 8.750 | 8.810 | 8.420 | 8.810 | 8.810 | 251,000 |
| 2022-09-29 | 9.050 | 9.050 | 8.500 | 8.800 | 8.800 | 303,000 |
| 2022-09-28 | 9.000 | 9.250 | 8.750 | 9.000 | 9.000 | 234,000 |
| 2022-09-27 | 8.800 | 9.100 | 8.630 | 9.100 | 9.100 | 241,000 |
| 2022-09-26 | 8.530 | 8.910 | 8.420 | 8.870 | 8.870 | 425,000 |
| 2022-09-23 | 9.250 | 9.250 | 8.420 | 8.850 | 8.850 | 642,000 |
| 2022-09-22 | 9.260 | 9.850 | 8.900 | 9.250 | 9.250 | 536,000 |
| 2022-09-21 | 9.830 | 9.860 | 9.600 | 9.720 | 9.720 | 225,000 |
| 2022-09-20 | 9.900 | 9.950 | 9.650 | 9.830 | 9.830 | 208,000 |
| 2022-09-19 | 9.720 | 10.020 | 9.720 | 9.850 | 9.850 | 277,000 |
| 2022-09-16 | 10.000 | 10.080 | 9.840 | 10.000 | 10.000 | 209,000 |
| 2022-09-15 | 9.660 | 10.480 | 9.560 | 10.100 | 10.100 | 367,000 |
| 2022-09-14 | 9.130 | 9.600 | 9.110 | 9.600 | 9.600 | 410,000 |
| 2022-09-13 | 9.230 | 9.440 | 9.100 | 9.270 | 9.270 | 289,000 |
| 2022-09-09 | 8.900 | 9.320 | 8.870 | 9.250 | 9.250 | 354,000 |
| 2022-09-08 | 8.740 | 9.080 | 8.740 | 8.920 | 8.920 | 461,000 |
| 2022-09-07 | 8.620 | 8.900 | 8.560 | 8.880 | 8.880 | 456,000 |
| 2022-09-06 | 9.050 | 9.050 | 8.690 | 8.720 | 8.720 | 753,000 |
| 2022-09-05 | 9.130 | 9.300 | 8.620 | 9.000 | 9.000 | 617,000 |
| 2022-09-02 | 9.050 | 9.360 | 8.820 | 9.130 | 9.130 | 574,000 |
| 2022-09-01 | 8.910 | 9.580 | 8.900 | 9.030 | 9.030 | 426,000 |
| 2022-08-31 | 8.650 | 9.200 | 8.650 | 9.180 | 9.180 | 656,000 |
| 2022-08-30 | 8.800 | 8.970 | 8.600 | 8.910 | 8.910 | 494,000 |
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.