Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	14.300	14.510	13.850	14.160	14.160	313,000
2026-01-27	14.640	14.700	14.100	14.370	14.370	289,189
2026-01-26	14.490	15.000	14.040	14.500	14.500	336,000
2026-01-23	13.990	14.650	13.990	14.520	14.520	323,000
2026-01-22	13.840	14.030	13.450	13.710	13.710	269,556
2026-01-21	14.300	14.330	13.660	13.850	13.850	266,000
2026-01-20	14.920	14.960	14.110	14.400	14.400	277,000
2026-01-19	14.560	15.150	14.400	14.860	14.860	290,189
2026-01-16	14.330	14.680	14.250	14.660	14.660	295,378
2026-01-15	14.820	14.820	14.250	14.250	14.250	365,756
2026-01-14	14.460	15.320	14.460	14.820	14.820	391,756
2026-01-13	13.800	14.490	13.580	14.460	14.460	477,456
2026-01-12	13.200	13.650	13.170	13.620	13.620	268,000
2026-01-09	14.100	14.100	13.200	13.200	13.200	284,189
2026-01-08	14.070	14.200	13.540	13.820	13.820	265,280
2026-01-07	14.020	14.160	13.540	14.070	14.070	405,000
2026-01-06	14.160	14.230	13.790	13.930	13.930	253,000
2026-01-05	13.700	14.170	13.600	14.160	14.160	270,378
2026-01-02	13.700	13.780	13.370	13.730	13.730	279,189
2025-12-31	13.690	13.690	13.240	13.500	13.500	158,591
2025-12-30	13.800	14.000	13.280	13.690	13.690	272,000
2025-12-29	13.910	14.380	13.720	14.200	14.200	349,756
2025-12-24	13.710	14.010	13.590	13.900	13.900	152,000
2025-12-23	14.420	14.580	13.650	13.720	13.720	286,134
2025-12-22	14.000	14.680	13.990	14.460	14.460	254,000
2025-12-19	13.100	14.270	12.900	14.060	14.060	718,512
2025-12-18	12.500	13.250	12.480	12.930	12.930	298,378
2025-12-17	12.710	12.810	12.600	12.620	12.620	282,000
2025-12-16	13.190	13.190	12.600	12.800	12.800	275,000
2025-12-15	13.500	13.730	12.850	13.190	13.190	300,000
2025-12-12	13.400	13.400	12.840	13.070	13.070	272,000
2025-12-11	12.640	13.340	12.640	13.300	13.300	394,268
2025-12-10	12.930	12.930	12.320	12.600	12.600	294,000
2025-12-09	12.890	13.090	12.700	12.790	12.790	296,180
2025-12-08	12.990	13.090	12.580	12.890	12.890	325,000
2025-12-05	12.530	12.930	12.500	12.860	12.860	300,000
2025-12-04	12.410	12.460	12.070	12.460	12.460	299,667
2025-12-03	12.010	12.800	11.980	12.260	12.260	291,000
2025-12-02	12.140	12.260	12.010	12.050	12.050	309,000
2025-12-01	12.520	12.530	12.150	12.190	12.190	291,000
2025-11-28	12.550	12.590	12.300	12.360	12.360	290,000
2025-11-27	12.580	12.720	12.200	12.420	12.420	293,000
2025-11-26	12.600	12.750	12.400	12.590	12.590	286,000
2025-11-25	12.580	12.870	12.350	12.480	12.480	299,000
2025-11-24	12.200	12.600	12.200	12.600	12.600	308,000
2025-11-21	12.650	12.650	11.870	12.050	12.050	319,000
2025-11-20	12.700	12.780	12.330	12.510	12.510	285,000
2025-11-19	12.400	12.850	12.340	12.570	12.570	297,189
2025-11-18	13.880	13.880	12.720	12.910	12.910	364,067
2025-11-17	13.970	13.990	13.410	13.760	13.760	268,000
2025-11-14	13.220	13.920	13.150	13.910	13.910	453,923
2025-11-13	12.450	13.480	12.450	13.480	13.480	660,000
2025-11-12	11.860	12.580	11.740	12.300	12.300	693,511
2025-11-11	11.790	11.860	11.510	11.860	11.860	358,000
2025-11-10	11.700	11.840	11.590	11.800	11.800	364,000
2025-11-07	11.460	11.610	11.300	11.580	11.580	455,000
2025-11-06	11.700	11.930	11.460	11.600	11.600	510,603
2025-11-05	11.810	11.980	11.440	11.600	11.600	474,378
2025-11-04	12.120	12.350	11.520	12.000	12.000	430,000
2025-11-03	11.650	12.160	11.600	12.090	12.090	596,189

← NewerPage 4 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.