Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 7.960 | 8.030 | 7.870 | 7.990 | 7.990 | 351,026 |
| 2026-07-28 | 8.080 | 8.090 | 7.780 | 7.960 | 7.960 | 361,292 |
| 2026-07-27 | 8.000 | 8.090 | 7.940 | 7.990 | 7.990 | 385,286 |
| 2026-07-24 | 7.930 | 7.980 | 7.670 | 7.950 | 7.950 | 353,072 |
| 2026-07-23 | 8.090 | 8.200 | 7.720 | 7.800 | 7.800 | 358,415 |
| 2026-07-22 | 8.100 | 8.250 | 7.800 | 8.170 | 8.170 | 378,271 |
| 2026-07-21 | 7.890 | 8.180 | 7.820 | 8.180 | 8.180 | 371,350 |
| 2026-07-20 | 7.900 | 8.000 | 7.780 | 7.820 | 7.820 | 332,472 |
| 2026-07-17 | 8.420 | 8.420 | 7.600 | 7.640 | 7.640 | 379,143 |
| 2026-07-16 | 8.300 | 8.500 | 8.190 | 8.300 | 8.300 | 372,839 |
| 2026-07-15 | 8.260 | 8.520 | 8.060 | 8.140 | 8.140 | 354,615 |
| 2026-07-14 | 8.250 | 8.250 | 7.890 | 8.220 | 8.220 | 339,152 |
| 2026-07-13 | 8.430 | 8.430 | 8.070 | 8.080 | 8.080 | 319,640 |
| 2026-07-10 | 8.300 | 8.410 | 8.090 | 8.330 | 8.330 | 371,283 |
| 2026-07-09 | 8.390 | 8.480 | 8.070 | 8.170 | 8.170 | 334,229 |
| 2026-07-08 | 8.150 | 8.410 | 8.050 | 8.410 | 8.410 | 312,232 |
| 2026-07-07 | 8.580 | 8.650 | 7.990 | 7.990 | 7.990 | 382,072 |
| 2026-07-06 | 8.150 | 8.950 | 8.150 | 8.480 | 8.480 | 317,344 |
| 2026-07-03 | 7.700 | 8.450 | 7.550 | 8.150 | 8.150 | 435,580 |
| 2026-07-02 | 7.940 | 8.000 | 7.550 | 7.550 | 7.550 | 528,000 |
| 2026-06-30 | 8.320 | 8.370 | 7.840 | 7.990 | 7.990 | 345,577 |
| 2026-06-29 | 7.900 | 8.400 | 7.540 | 8.280 | 8.280 | 373,388 |
| 2026-06-26 | 7.850 | 7.980 | 7.670 | 7.720 | 7.720 | 331,642 |
| 2026-06-25 | 8.190 | 8.200 | 7.650 | 7.750 | 7.750 | 417,474 |
| 2026-06-24 | 8.030 | 8.290 | 7.980 | 8.040 | 8.040 | 362,408 |
| 2026-06-23 | 8.230 | 8.500 | 8.010 | 8.010 | 8.010 | 335,639 |
| 2026-06-22 | 8.400 | 8.400 | 8.030 | 8.350 | 8.350 | 363,121 |
| 2026-06-18 | 8.690 | 8.690 | 8.180 | 8.640 | 8.640 | 316,709 |
| 2026-06-17 | 8.420 | 8.880 | 8.420 | 8.470 | 8.470 | 349,800 |
| 2026-06-16 | 8.330 | 8.420 | 8.040 | 8.420 | 8.420 | 332,077 |
| 2026-06-15 | 8.030 | 8.230 | 8.030 | 8.190 | 8.190 | 611,856 |
| 2026-06-12 | 8.120 | 8.330 | 7.750 | 8.030 | 8.030 | 411,299 |
| 2026-06-11 | 8.410 | 8.700 | 8.120 | 8.120 | 8.120 | 338,934 |
| 2026-06-10 | 8.280 | 8.420 | 8.050 | 8.420 | 8.420 | 375,643 |
| 2026-06-09 | 8.390 | 8.390 | 7.840 | 8.280 | 8.280 | 355,745 |
| 2026-06-08 | 8.200 | 8.450 | 8.100 | 8.350 | 8.350 | 360,044 |
| 2026-06-05 | 8.970 | 8.970 | 8.400 | 8.400 | 8.400 | 406,242 |
| 2026-06-04 | 8.840 | 9.000 | 8.600 | 9.000 | 9.000 | 325,232 |
| 2026-06-03 | 8.900 | 8.940 | 8.500 | 8.850 | 8.850 | 372,858 |
| 2026-06-02 | 9.170 | 9.170 | 8.870 | 8.960 | 8.960 | 303,983 |
| 2026-06-01 | 9.000 | 9.180 | 8.930 | 9.010 | 9.010 | 336,819 |
| 2026-05-29 | 8.870 | 9.180 | 8.660 | 8.900 | 8.900 | 309,595 |
| 2026-05-28 | 9.190 | 9.190 | 8.720 | 9.000 | 9.000 | 368,367 |
| 2026-05-27 | 9.220 | 9.220 | 8.870 | 9.040 | 9.040 | 355,451 |
| 2026-05-26 | 9.000 | 9.240 | 8.680 | 9.100 | 9.100 | 461,972 |
| 2026-05-22 | 9.400 | 9.810 | 9.070 | 9.570 | 9.570 | 321,913 |
| 2026-05-21 | 8.990 | 9.360 | 8.850 | 9.270 | 9.270 | 384,147 |
| 2026-05-20 | 8.650 | 9.010 | 8.650 | 9.010 | 9.010 | 319,145 |
| 2026-05-19 | 8.980 | 9.010 | 8.610 | 8.660 | 8.660 | 405,780 |
| 2026-05-18 | 9.150 | 9.150 | 8.560 | 8.840 | 8.840 | 311,157 |
| 2026-05-15 | 8.640 | 9.000 | 8.550 | 8.910 | 8.910 | 344,328 |
| 2026-05-14 | 8.700 | 8.810 | 8.600 | 8.710 | 8.710 | 309,026 |
| 2026-05-13 | 9.400 | 9.400 | 8.600 | 8.700 | 8.700 | 337,504 |
| 2026-05-12 | 9.460 | 9.460 | 9.020 | 9.050 | 9.050 | 278,510 |
| 2026-05-11 | 9.550 | 9.610 | 9.210 | 9.390 | 9.390 | 295,525 |
| 2026-05-08 | 8.950 | 9.510 | 8.900 | 9.370 | 9.370 | 342,975 |
| 2026-05-07 | 8.900 | 9.190 | 8.830 | 8.990 | 8.990 | 338,465 |
| 2026-05-06 | 9.680 | 9.680 | 8.890 | 8.910 | 8.910 | 314,162 |
| 2026-05-05 | 9.720 | 9.720 | 9.390 | 9.480 | 9.480 | 331,890 |
| 2026-05-04 | 9.990 | 10.300 | 9.150 | 9.720 | 9.720 | 425,165 |
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.