Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 12.240 | 12.580 | 11.960 | 12.300 | 12.300 | 703,000 |
| 2021-12-02 | 12.580 | 12.840 | 12.100 | 12.420 | 12.420 | 704,000 |
| 2021-12-01 | 12.220 | 12.900 | 12.220 | 12.680 | 12.680 | 654,000 |
| 2021-11-30 | 12.800 | 12.900 | 12.180 | 12.340 | 12.340 | 546,000 |
| 2021-11-29 | 13.720 | 13.760 | 12.660 | 12.700 | 12.700 | 665,000 |
| 2021-11-26 | 14.020 | 14.280 | 13.440 | 13.700 | 13.700 | 594,000 |
| 2021-11-25 | 13.980 | 14.180 | 13.760 | 14.040 | 14.040 | 509,250 |
| 2021-11-24 | 14.160 | 14.200 | 13.520 | 13.840 | 13.840 | 467,000 |
| 2021-11-23 | 14.060 | 14.280 | 13.900 | 14.200 | 14.200 | 407,000 |
| 2021-11-22 | 14.280 | 14.440 | 14.080 | 14.300 | 14.300 | 463,000 |
| 2021-11-19 | 13.760 | 14.320 | 13.640 | 14.300 | 14.300 | 651,000 |
| 2021-11-18 | 13.620 | 13.920 | 13.300 | 13.860 | 13.860 | 648,000 |
| 2021-11-17 | 13.520 | 13.820 | 13.360 | 13.600 | 13.600 | 615,000 |
| 2021-11-16 | 12.660 | 13.480 | 12.660 | 13.360 | 13.360 | 524,000 |
| 2021-11-15 | 12.500 | 12.960 | 12.220 | 12.880 | 12.880 | 847,000 |
| 2021-11-12 | 12.940 | 13.700 | 12.280 | 12.560 | 12.560 | 891,000 |
| 2021-11-11 | 13.020 | 13.080 | 12.520 | 12.880 | 12.880 | 580,000 |
| 2021-11-10 | 13.120 | 13.360 | 12.860 | 12.900 | 12.900 | 634,000 |
| 2021-11-09 | 12.320 | 13.180 | 12.300 | 13.020 | 13.020 | 699,000 |
| 2021-11-08 | 11.600 | 12.500 | 11.380 | 12.440 | 12.440 | 739,000 |
| 2021-11-05 | 10.800 | 11.640 | 10.800 | 11.600 | 11.600 | 520,000 |
| 2021-11-04 | 11.360 | 11.660 | 10.800 | 10.880 | 10.880 | 576,000 |
| 2021-11-03 | 12.000 | 12.020 | 11.100 | 11.360 | 11.360 | 701,511 |
| 2021-11-02 | 13.600 | 13.700 | 12.060 | 12.060 | 12.060 | 727,000 |
| 2021-11-01 | 14.020 | 14.020 | 13.380 | 13.600 | 13.600 | 161,400 |
| 2021-10-29 | 13.920 | 14.040 | 13.720 | 14.020 | 14.020 | 135,000 |
| 2021-10-28 | 13.660 | 13.920 | 13.500 | 13.920 | 13.920 | 125,000 |
| 2021-10-27 | 13.740 | 13.780 | 13.380 | 13.680 | 13.680 | 230,000 |
| 2021-10-26 | 14.120 | 14.120 | 13.880 | 13.940 | 13.940 | 233,000 |
| 2021-10-25 | 14.020 | 14.200 | 14.020 | 14.120 | 14.120 | 66,000 |
| 2021-10-22 | 14.240 | 14.260 | 14.100 | 14.240 | 14.240 | 149,000 |
| 2021-10-21 | 14.420 | 14.600 | 14.060 | 14.240 | 14.240 | 217,000 |
| 2021-10-20 | 14.400 | 14.700 | 14.380 | 14.640 | 14.640 | 146,000 |
| 2021-10-19 | 14.580 | 14.740 | 14.400 | 14.440 | 14.440 | 126,500 |
| 2021-10-18 | 14.040 | 14.700 | 14.040 | 14.580 | 14.580 | 332,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.