Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	9.300	9.300	8.620	8.900	8.900	436,000
2022-03-02	9.750	9.750	8.690	9.200	9.200	1,105,384
2022-03-01	10.540	10.680	9.630	9.870	9.870	628,000
2022-02-28	10.600	10.780	10.380	10.660	10.660	416,000
2022-02-25	10.800	11.160	10.600	10.720	10.720	341,000
2022-02-24	11.100	11.120	10.340	10.800	10.800	1,000,000
2022-02-23	11.000	11.400	10.960	11.180	11.180	314,000
2022-02-22	11.100	11.100	10.820	11.020	11.020	465,000
2022-02-21	11.300	11.480	11.000	11.220	11.220	295,000
2022-02-18	10.960	11.660	10.940	11.400	11.400	605,000
2022-02-17	10.800	11.400	10.800	10.940	10.940	384,000
2022-02-16	10.780	11.020	10.700	10.920	10.920	518,000
2022-02-15	10.580	11.100	10.580	11.000	11.000	658,000
2022-02-14	10.820	10.980	10.600	10.700	10.700	290,000
2022-02-11	11.140	11.320	10.800	11.020	11.020	284,000
2022-02-10	11.220	11.420	11.180	11.280	11.280	448,000
2022-02-09	11.320	11.640	11.140	11.340	11.340	236,000
2022-02-08	11.640	12.100	11.200	11.420	11.420	625,000
2022-02-07	11.580	12.040	11.580	11.800	11.800	884,000
2022-02-04	11.380	11.720	11.380	11.680	11.680	556,000
2022-01-31	11.020	11.480	11.020	11.380	11.380	335,000
2022-01-28	10.720	11.080	10.240	10.980	10.980	360,000
2022-01-27	11.020	11.120	10.300	10.740	10.740	385,000
2022-01-26	11.000	11.180	10.580	11.140	11.140	382,000
2022-01-25	11.280	11.380	10.920	11.000	11.000	406,000
2022-01-24	11.480	11.580	11.140	11.480	11.480	733,000
2022-01-21	10.520	11.000	10.260	10.920	10.920	515,000
2022-01-20	10.160	10.580	10.160	10.400	10.400	475,000
2022-01-19	10.260	10.580	10.220	10.280	10.280	414,000
2022-01-18	10.120	10.440	10.120	10.240	10.240	396,000
2022-01-17	10.140	10.480	9.980	10.280	10.280	449,000
2022-01-14	9.970	10.220	9.880	10.140	10.140	386,000
2022-01-13	10.240	10.400	9.920	10.060	10.060	491,000
2022-01-12	10.420	10.640	9.890	10.440	10.440	1,027,000
2022-01-11	10.360	10.660	10.160	10.580	10.580	648,000
2022-01-10	10.260	10.720	10.260	10.600	10.600	762,000
2022-01-07	10.800	11.060	10.300	10.540	10.540	772,000
2022-01-06	11.000	11.160	10.480	10.900	10.900	565,000
2022-01-05	11.340	11.440	10.800	11.000	11.000	658,000
2022-01-04	11.220	11.480	10.900	11.460	11.460	714,000
2022-01-03	11.420	11.580	10.700	11.320	11.320	605,000
2021-12-31	11.400	11.680	11.380	11.540	11.540	224,000
2021-12-30	11.340	11.560	11.060	11.360	11.360	638,000
2021-12-29	11.220	11.560	11.000	11.340	11.340	483,000
2021-12-28	11.740	11.780	11.280	11.580	11.580	504,200
2021-12-24	11.420	11.860	11.060	11.860	11.860	310,000
2021-12-23	11.280	11.560	11.260	11.500	11.500	467,000
2021-12-22	11.160	11.480	11.080	11.280	11.280	501,000
2021-12-21	10.580	11.100	10.580	11.100	11.100	654,000
2021-12-20	10.800	11.180	10.680	10.700	10.700	357,000
2021-12-17	11.360	11.400	10.840	10.840	10.840	331,000
2021-12-16	11.220	11.560	10.960	11.480	11.480	434,000
2021-12-15	11.060	11.600	10.860	11.220	11.220	554,000
2021-12-14	11.220	11.300	10.860	11.140	11.140	569,000
2021-12-13	11.360	11.360	10.880	11.300	11.300	618,000
2021-12-10	11.440	11.640	11.220	11.460	11.460	450,000
2021-12-09	11.360	11.580	11.220	11.540	11.540	778,000
2021-12-08	11.500	11.620	11.160	11.420	11.420	673,000
2021-12-07	11.800	11.800	11.040	11.500	11.500	608,000
2021-12-06	12.180	12.200	11.240	11.400	11.400	613,000

← NewerPage 20 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.