Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 9.000 | 9.200 | 8.700 | 8.840 | 8.840 | 428,000 |
| 2022-08-26 | 9.600 | 9.600 | 9.060 | 9.080 | 9.080 | 454,000 |
| 2022-08-25 | 9.070 | 9.280 | 8.840 | 9.220 | 9.220 | 244,000 |
| 2022-08-24 | 8.860 | 9.220 | 8.660 | 9.220 | 9.220 | 364,000 |
| 2022-08-23 | 8.880 | 8.960 | 8.580 | 8.910 | 8.910 | 500,000 |
| 2022-08-22 | 8.980 | 8.980 | 8.550 | 8.800 | 8.800 | 529,000 |
| 2022-08-19 | 9.360 | 9.530 | 8.550 | 9.190 | 9.190 | 598,000 |
| 2022-08-18 | 9.530 | 9.650 | 9.280 | 9.300 | 9.300 | 392,000 |
| 2022-08-17 | 9.550 | 9.790 | 9.220 | 9.570 | 9.570 | 556,000 |
| 2022-08-16 | 9.780 | 10.280 | 9.370 | 9.490 | 9.490 | 569,000 |
| 2022-08-15 | 8.800 | 10.300 | 8.700 | 9.830 | 9.830 | 1,016,200 |
| 2022-08-12 | 8.800 | 8.970 | 8.670 | 8.890 | 8.890 | 448,000 |
| 2022-08-11 | 8.720 | 8.960 | 8.530 | 8.900 | 8.900 | 530,000 |
| 2022-08-10 | 8.700 | 8.970 | 8.500 | 8.720 | 8.720 | 446,000 |
| 2022-08-09 | 8.680 | 8.860 | 8.410 | 8.830 | 8.830 | 512,000 |
| 2022-08-08 | 8.610 | 8.700 | 8.300 | 8.700 | 8.700 | 494,000 |
| 2022-08-05 | 8.790 | 9.170 | 8.580 | 8.870 | 8.870 | 610,000 |
| 2022-08-04 | 8.700 | 8.860 | 8.540 | 8.790 | 8.790 | 569,000 |
| 2022-08-03 | 8.750 | 8.900 | 8.430 | 8.710 | 8.710 | 600,000 |
| 2022-08-02 | 8.690 | 8.800 | 8.290 | 8.620 | 8.620 | 537,000 |
| 2022-08-01 | 8.790 | 9.180 | 8.600 | 8.690 | 8.690 | 564,000 |
| 2022-07-29 | 8.810 | 9.030 | 8.700 | 8.930 | 8.930 | 573,000 |
| 2022-07-28 | 8.650 | 9.090 | 8.650 | 8.800 | 8.800 | 475,000 |
| 2022-07-27 | 8.740 | 8.950 | 8.630 | 8.890 | 8.890 | 462,000 |
| 2022-07-26 | 8.380 | 8.860 | 8.350 | 8.780 | 8.780 | 517,000 |
| 2022-07-25 | 8.500 | 8.650 | 8.280 | 8.420 | 8.420 | 601,000 |
| 2022-07-22 | 8.490 | 8.650 | 8.420 | 8.600 | 8.600 | 436,000 |
| 2022-07-21 | 8.840 | 8.920 | 8.370 | 8.600 | 8.600 | 499,000 |
| 2022-07-20 | 8.380 | 9.190 | 8.380 | 8.840 | 8.840 | 618,000 |
| 2022-07-19 | 7.750 | 8.500 | 7.400 | 8.230 | 8.230 | 1,435,000 |
| 2022-07-18 | 8.040 | 8.380 | 7.540 | 7.640 | 7.640 | 794,000 |
| 2022-07-15 | 8.560 | 8.750 | 7.700 | 7.910 | 7.910 | 1,221,000 |
| 2022-07-14 | 8.600 | 9.000 | 8.600 | 8.870 | 8.870 | 476,669 |
| 2022-07-13 | 8.800 | 8.810 | 8.410 | 8.480 | 8.480 | 522,000 |
| 2022-07-12 | 9.280 | 9.400 | 8.580 | 8.820 | 8.820 | 668,000 |
| 2022-07-11 | 9.490 | 9.600 | 9.140 | 9.490 | 9.490 | 551,000 |
| 2022-07-08 | 9.590 | 10.020 | 9.350 | 9.490 | 9.490 | 673,000 |
| 2022-07-07 | 9.980 | 10.360 | 9.300 | 9.500 | 9.500 | 777,000 |
| 2022-07-06 | 9.800 | 10.280 | 9.800 | 10.220 | 10.220 | 2,220,000 |
| 2022-07-05 | 9.070 | 9.670 | 8.710 | 9.500 | 9.500 | 1,342,000 |
| 2022-07-04 | 8.430 | 9.100 | 8.400 | 9.030 | 9.030 | 988,000 |
| 2022-06-30 | 8.250 | 8.700 | 7.840 | 8.470 | 8.470 | 1,409,000 |
| 2022-06-29 | 7.210 | 8.290 | 7.180 | 8.200 | 8.200 | 2,276,000 |
| 2022-06-28 | 7.040 | 7.240 | 6.700 | 7.150 | 7.150 | 887,000 |
| 2022-06-27 | 7.200 | 7.580 | 6.910 | 7.010 | 7.010 | 1,177,000 |
| 2022-06-24 | 6.580 | 7.120 | 6.580 | 7.080 | 7.080 | 1,274,000 |
| 2022-06-23 | 6.330 | 6.770 | 6.230 | 6.580 | 6.580 | 833,000 |
| 2022-06-22 | 6.450 | 6.660 | 6.340 | 6.460 | 6.460 | 545,000 |
| 2022-06-21 | 6.220 | 6.620 | 6.220 | 6.600 | 6.600 | 564,000 |
| 2022-06-20 | 6.100 | 6.330 | 6.090 | 6.330 | 6.330 | 854,000 |
| 2022-06-17 | 5.850 | 6.170 | 5.720 | 6.170 | 6.170 | 902,000 |
| 2022-06-16 | 5.890 | 6.050 | 5.700 | 5.870 | 5.870 | 563,000 |
| 2022-06-15 | 6.020 | 6.100 | 5.850 | 5.890 | 5.890 | 402,000 |
| 2022-06-14 | 6.070 | 6.070 | 5.750 | 5.940 | 5.940 | 488,000 |
| 2022-06-13 | 6.360 | 6.360 | 5.870 | 6.080 | 6.080 | 726,000 |
| 2022-06-10 | 6.210 | 6.560 | 6.210 | 6.560 | 6.560 | 494,000 |
| 2022-06-09 | 6.730 | 6.850 | 6.350 | 6.380 | 6.380 | 793,000 |
| 2022-06-08 | 6.400 | 6.950 | 6.400 | 6.900 | 6.900 | 1,289,000 |
| 2022-06-07 | 6.490 | 6.670 | 6.380 | 6.530 | 6.530 | 656,000 |
| 2022-06-06 | 6.370 | 6.920 | 6.160 | 6.680 | 6.680 | 1,475,000 |
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.