Acotec Scientific Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.400	12.460	11.730	12.100	12.100	770,000
2025-10-30	12.870	12.870	12.060	12.260	12.260	426,300
2025-10-28	12.580	12.670	12.250	12.620	12.620	433,334
2025-10-27	12.600	12.600	12.210	12.400	12.400	438,000
2025-10-24	12.180	12.180	11.750	12.080	12.080	549,567
2025-10-23	12.640	12.700	11.480	11.760	11.760	536,300
2025-10-22	13.250	13.270	12.660	12.750	12.750	400,000
2025-10-21	13.490	13.560	12.880	13.000	13.000	399,567
2025-10-20	13.100	13.590	13.100	13.100	13.100	445,111
2025-10-17	12.840	13.140	12.520	12.760	12.760	527,000
2025-10-16	12.290	13.200	12.290	12.790	12.790	812,189
2025-10-15	11.620	12.260	11.620	12.100	12.100	666,500
2025-10-14	12.350	12.470	11.540	11.540	11.540	625,000
2025-10-13	13.200	13.200	11.850	12.340	12.340	804,000
2025-10-10	13.910	14.090	12.720	13.080	13.080	848,189
2025-10-09	13.010	14.100	12.850	13.940	13.940	1,524,347
2025-10-08	13.100	13.220	12.630	13.080	13.080	453,890
2025-10-06	13.200	13.270	12.500	13.020	13.020	459,756
2025-10-03	12.970	13.230	12.650	13.190	13.190	622,079
2025-10-02	13.000	13.170	12.390	12.950	12.950	450,213
2025-09-30	12.700	13.070	12.700	13.000	13.000	530,000
2025-09-29	12.300	12.640	12.210	12.600	12.600	427,000
2025-09-26	12.900	12.900	12.320	12.370	12.370	414,000
2025-09-25	12.690	13.090	12.630	12.840	12.840	791,944
2025-09-24	13.300	13.420	12.640	12.690	12.690	844,000
2025-09-23	13.800	13.800	13.110	13.390	13.390	760,000
2025-09-22	13.320	13.600	13.000	13.480	13.480	800,000
2025-09-19	13.730	13.860	13.240	13.300	13.300	843,000
2025-09-18	14.550	14.700	13.390	13.750	13.750	832,000
2025-09-17	14.490	14.490	13.670	14.390	14.390	816,059
2025-09-16	13.970	14.720	13.780	14.500	14.500	755,335
2025-09-15	14.760	14.760	14.060	14.060	14.060	718,189
2025-09-12	13.840	14.450	13.840	14.390	14.390	824,000
2025-09-11	14.500	14.500	13.700	13.860	13.860	788,567
2025-09-10	14.620	15.140	14.100	15.140	15.140	692,000
2025-09-09	15.080	15.470	14.470	14.630	14.630	724,000
2025-09-08	13.780	15.290	13.780	15.130	15.130	1,707,700
2025-09-05	12.390	13.960	12.270	13.590	13.590	1,680,323
2025-09-04	12.110	12.490	11.800	12.300	12.300	712,000
2025-09-03	11.760	12.200	11.330	12.120	12.120	943,000
2025-09-02	12.640	12.660	11.700	11.720	11.720	563,645
2025-09-01	11.790	12.720	11.780	12.660	12.660	809,258
2025-08-29	11.420	11.750	11.240	11.740	11.740	657,000
2025-08-28	12.040	12.200	11.390	11.460	11.460	830,734
2025-08-27	12.000	12.800	11.850	12.150	12.150	1,386,335
2025-08-26	11.970	12.050	11.300	11.310	11.310	628,500
2025-08-25	12.000	12.190	11.450	12.190	12.190	893,000
2025-08-22	11.490	12.600	11.290	12.000	12.000	2,019,000
2025-08-21	10.900	11.470	10.900	11.230	11.230	645,000
2025-08-20	11.700	11.810	11.130	11.420	11.420	735,000
2025-08-19	11.690	12.000	11.570	11.690	11.690	813,000
2025-08-18	11.710	12.000	11.400	11.690	11.690	721,378
2025-08-15	11.600	12.170	11.510	11.710	11.710	868,383
2025-08-14	11.900	12.870	11.630	11.760	11.760	1,129,000
2025-08-13	12.230	12.640	11.900	12.000	12.000	542,000
2025-08-12	11.500	12.070	11.450	12.070	12.070	626,000
2025-08-11	11.330	11.480	10.740	11.440	11.440	719,000
2025-08-08	11.700	12.000	11.100	11.200	11.200	514,189
2025-08-07	12.340	12.450	11.790	11.800	11.800	597,000
2025-08-06	12.850	13.160	12.100	12.450	12.450	479,000

← NewerPage 5 of 21 · 1,235 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.