Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.190	10.200	9.410	9.500	9.500	372,000
2026-04-29	10.250	10.360	9.720	9.800	9.800	286,510
2026-04-28	10.590	10.600	10.050	10.490	10.490	262,200
2026-04-27	10.490	10.490	10.190	10.190	10.190	252,000
2026-04-24	10.990	11.000	10.110	10.500	10.500	332,000
2026-04-23	11.110	11.170	10.510	10.550	10.550	270,000
2026-04-22	11.560	11.560	11.050	11.100	11.100	234,000
2026-04-21	12.130	12.210	11.300	11.580	11.580	318,133
2026-04-20	12.000	12.650	11.800	11.960	11.960	557,378
2026-04-17	11.680	12.540	11.680	11.710	11.710	621,000
2026-04-16	11.400	11.650	11.020	11.650	11.650	323,000
2026-04-15	12.190	12.190	11.260	11.450	11.450	229,000
2026-04-14	12.470	12.510	11.700	12.000	12.000	270,000
2026-04-13	12.800	12.800	12.150	12.520	12.520	268,000
2026-04-10	12.880	12.990	12.590	12.590	12.590	209,000
2026-04-09	12.990	13.080	12.490	12.880	12.880	329,000
2026-04-08	13.000	13.250	12.590	12.790	12.790	292,000
2026-04-02	12.710	13.080	12.710	13.000	13.000	250,000
2026-04-01	12.810	13.120	12.540	13.000	13.000	317,000
2026-03-31	13.190	13.190	12.410	12.820	12.820	217,000
2026-03-30	12.900	13.160	12.440	13.000	13.000	289,378
2026-03-27	12.090	13.000	11.930	12.920	12.920	406,000
2026-03-26	11.670	12.280	11.670	12.090	12.090	270,000
2026-03-25	11.750	11.900	11.470	11.680	11.680	303,000
2026-03-24	11.410	11.870	11.050	11.600	11.600	311,000
2026-03-23	11.700	11.710	11.080	11.180	11.180	346,000
2026-03-20	12.080	12.350	11.660	11.730	11.730	351,000
2026-03-19	11.900	12.200	11.440	12.050	12.050	317,000
2026-03-18	11.520	11.730	11.240	11.730	11.730	316,000
2026-03-17	11.660	11.920	11.270	11.360	11.360	348,000
2026-03-16	11.700	11.750	11.360	11.550	11.550	309,000
2026-03-13	11.900	11.900	11.400	11.500	11.500	305,000
2026-03-12	12.000	12.000	11.510	11.630	11.630	313,000
2026-03-11	12.100	12.100	11.810	11.810	11.810	297,000
2026-03-10	11.250	12.190	11.240	11.880	11.880	310,000
2026-03-09	11.830	11.830	11.030	11.240	11.240	333,000
2026-03-06	11.180	12.000	11.160	11.840	11.840	318,000
2026-03-05	11.300	11.440	11.000	11.000	11.000	341,000
2026-03-04	11.360	11.570	10.850	11.100	11.100	329,000
2026-03-03	11.740	11.740	11.380	11.550	11.550	318,000
2026-03-02	12.410	12.410	11.440	11.480	11.480	365,000
2026-02-27	12.750	12.860	12.400	12.500	12.500	377,989
2026-02-26	13.270	13.280	12.600	12.720	12.720	298,000
2026-02-25	13.410	13.750	12.920	13.140	13.140	330,512
2026-02-24	13.840	13.880	13.380	13.640	13.640	285,000
2026-02-23	14.300	14.300	13.850	14.090	14.090	277,000
2026-02-20	13.780	14.080	13.710	13.940	13.940	296,000
2026-02-16	14.120	14.180	13.500	13.780	13.780	135,000
2026-02-13	14.050	14.190	13.720	13.900	13.900	264,000
2026-02-12	14.970	14.980	13.800	14.190	14.190	282,000
2026-02-11	14.770	14.990	14.590	14.950	14.950	347,974
2026-02-10	14.650	14.780	14.390	14.630	14.630	495,756
2026-02-09	13.900	14.680	13.850	14.440	14.440	522,378
2026-02-06	14.000	14.000	13.550	13.860	13.860	322,000
2026-02-05	13.910	14.250	13.890	14.070	14.070	313,000
2026-02-04	13.830	14.290	13.630	14.060	14.060	271,189
2026-02-03	13.600	13.970	13.600	13.740	13.740	287,000
2026-02-02	13.600	13.880	13.290	13.600	13.600	273,000
2026-01-30	13.680	13.910	13.580	13.810	13.810	340,000
2026-01-29	14.190	14.300	13.800	13.800	13.800	474,982

← NewerPage 3 of 5 · 246 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.