Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 5.940 | 6.460 | 5.860 | 6.380 | 6.380 | 1,227,000 |
| 2022-06-01 | 5.940 | 6.070 | 5.760 | 6.010 | 6.010 | 1,641,000 |
| 2022-05-31 | 5.660 | 5.930 | 5.590 | 5.850 | 5.850 | 1,516,000 |
| 2022-05-30 | 5.610 | 5.680 | 5.460 | 5.660 | 5.660 | 767,000 |
| 2022-05-27 | 5.600 | 5.730 | 5.330 | 5.610 | 5.610 | 504,000 |
| 2022-05-26 | 5.690 | 5.690 | 5.420 | 5.560 | 5.560 | 627,000 |
| 2022-05-25 | 5.970 | 6.000 | 5.630 | 5.860 | 5.860 | 574,000 |
| 2022-05-24 | 6.100 | 6.180 | 5.800 | 5.910 | 5.910 | 512,000 |
| 2022-05-23 | 6.400 | 6.400 | 5.970 | 6.190 | 6.190 | 845,000 |
| 2022-05-20 | 5.670 | 6.350 | 5.510 | 6.350 | 6.350 | 1,149,000 |
| 2022-05-19 | 5.600 | 5.960 | 5.340 | 5.860 | 5.860 | 804,000 |
| 2022-05-18 | 5.790 | 5.800 | 5.590 | 5.600 | 5.600 | 737,000 |
| 2022-05-17 | 5.750 | 5.960 | 5.530 | 5.870 | 5.870 | 764,000 |
| 2022-05-16 | 5.470 | 6.020 | 5.310 | 5.790 | 5.790 | 1,181,000 |
| 2022-05-13 | 5.200 | 5.500 | 5.060 | 5.470 | 5.470 | 712,000 |
| 2022-05-12 | 5.390 | 5.440 | 5.160 | 5.240 | 5.240 | 665,000 |
| 2022-05-11 | 5.160 | 5.510 | 5.060 | 5.510 | 5.510 | 1,082,000 |
| 2022-05-10 | 5.210 | 5.250 | 5.010 | 5.190 | 5.190 | 781,000 |
| 2022-05-06 | 5.580 | 5.580 | 5.290 | 5.310 | 5.310 | 415,000 |
| 2022-05-05 | 5.790 | 5.820 | 5.450 | 5.580 | 5.580 | 860,692 |
| 2022-05-04 | 5.690 | 5.850 | 5.580 | 5.790 | 5.790 | 670,000 |
| 2022-05-03 | 6.030 | 6.030 | 5.600 | 5.740 | 5.740 | 700,000 |
| 2022-04-29 | 5.310 | 6.060 | 5.110 | 6.030 | 6.030 | 1,702,000 |
| 2022-04-28 | 5.650 | 5.650 | 5.420 | 5.530 | 5.530 | 659,000 |
| 2022-04-27 | 5.550 | 5.750 | 5.320 | 5.610 | 5.610 | 552,000 |
| 2022-04-26 | 5.900 | 6.140 | 5.540 | 5.710 | 5.710 | 614,000 |
| 2022-04-25 | 6.110 | 6.480 | 5.780 | 5.930 | 5.930 | 562,000 |
| 2022-04-22 | 6.040 | 6.690 | 6.030 | 6.300 | 6.300 | 324,000 |
| 2022-04-21 | 6.200 | 6.410 | 6.080 | 6.190 | 6.190 | 615,000 |
| 2022-04-20 | 6.450 | 6.630 | 6.200 | 6.270 | 6.270 | 750,000 |
| 2022-04-19 | 6.800 | 6.850 | 6.330 | 6.530 | 6.530 | 584,000 |
| 2022-04-14 | 6.500 | 7.060 | 6.370 | 6.910 | 6.910 | 803,000 |
| 2022-04-13 | 6.300 | 6.590 | 6.250 | 6.500 | 6.500 | 652,000 |
| 2022-04-12 | 6.460 | 6.560 | 6.230 | 6.430 | 6.430 | 706,000 |
| 2022-04-11 | 6.720 | 6.720 | 6.400 | 6.560 | 6.560 | 682,000 |
| 2022-04-08 | 7.010 | 7.180 | 6.590 | 6.750 | 6.750 | 983,000 |
| 2022-04-07 | 7.610 | 7.790 | 6.830 | 7.250 | 7.250 | 1,088,331 |
| 2022-04-06 | 6.750 | 7.920 | 6.750 | 7.610 | 7.610 | 1,619,600 |
| 2022-04-04 | 6.300 | 7.070 | 6.210 | 6.980 | 6.980 | 1,383,600 |
| 2022-04-01 | 5.810 | 6.350 | 5.540 | 6.350 | 6.350 | 1,433,000 |
| 2022-03-31 | 5.620 | 5.830 | 5.520 | 5.810 | 5.810 | 908,000 |
| 2022-03-30 | 5.600 | 5.730 | 5.400 | 5.620 | 5.620 | 1,017,000 |
| 2022-03-29 | 5.300 | 5.630 | 5.280 | 5.530 | 5.530 | 629,000 |
| 2022-03-28 | 5.450 | 5.620 | 5.220 | 5.370 | 5.370 | 669,000 |
| 2022-03-25 | 5.790 | 6.160 | 5.450 | 5.540 | 5.540 | 1,630,000 |
| 2022-03-24 | 4.940 | 5.830 | 4.920 | 5.730 | 5.730 | 2,242,000 |
| 2022-03-23 | 4.800 | 5.180 | 4.670 | 4.990 | 4.990 | 1,955,000 |
| 2022-03-22 | 4.980 | 4.990 | 4.520 | 4.830 | 4.830 | 1,443,000 |
| 2022-03-21 | 5.230 | 5.230 | 4.760 | 4.990 | 4.990 | 1,149,000 |
| 2022-03-18 | 5.110 | 5.330 | 5.090 | 5.240 | 5.240 | 776,000 |
| 2022-03-17 | 5.150 | 5.590 | 5.150 | 5.300 | 5.300 | 1,106,000 |
| 2022-03-16 | 5.000 | 5.150 | 4.310 | 5.040 | 5.040 | 1,472,000 |
| 2022-03-15 | 5.250 | 5.400 | 4.210 | 4.700 | 4.700 | 2,870,000 |
| 2022-03-14 | 6.000 | 6.000 | 5.160 | 5.330 | 5.330 | 723,000 |
| 2022-03-11 | 5.900 | 6.180 | 5.710 | 6.160 | 6.160 | 573,000 |
| 2022-03-10 | 6.480 | 6.560 | 5.920 | 5.980 | 5.980 | 769,000 |
| 2022-03-09 | 6.350 | 6.680 | 5.810 | 6.280 | 6.280 | 1,045,000 |
| 2022-03-08 | 7.060 | 7.060 | 6.340 | 6.350 | 6.350 | 859,000 |
| 2022-03-07 | 7.550 | 7.550 | 6.840 | 7.080 | 7.080 | 898,000 |
| 2022-03-04 | 8.700 | 8.700 | 7.430 | 7.680 | 7.680 | 944,077 |
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.