Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 12.200 | 12.890 | 12.190 | 12.800 | 12.800 | 661,000 |
| 2025-08-04 | 12.120 | 12.300 | 11.800 | 12.180 | 12.180 | 653,000 |
| 2025-08-01 | 12.640 | 13.400 | 12.040 | 12.120 | 12.120 | 634,335 |
| 2025-07-31 | 13.520 | 14.000 | 12.640 | 12.640 | 12.640 | 560,000 |
| 2025-07-30 | 13.800 | 13.900 | 12.460 | 13.660 | 13.660 | 836,000 |
| 2025-07-29 | 14.000 | 14.000 | 13.600 | 13.800 | 13.800 | 1,000,000 |
| 2025-07-28 | 13.980 | 14.200 | 13.540 | 14.000 | 14.000 | 442,378 |
| 2025-07-25 | 12.800 | 14.240 | 12.640 | 13.600 | 13.600 | 1,140,756 |
| 2025-07-24 | 11.980 | 12.800 | 11.760 | 12.800 | 12.800 | 462,846 |
| 2025-07-23 | 11.980 | 12.280 | 11.600 | 11.980 | 11.980 | 519,000 |
| 2025-07-22 | 12.300 | 12.800 | 12.020 | 12.120 | 12.120 | 429,189 |
| 2025-07-21 | 12.780 | 13.200 | 12.280 | 12.280 | 12.280 | 448,189 |
| 2025-07-18 | 12.160 | 13.260 | 12.060 | 12.720 | 12.720 | 607,591 |
| 2025-07-17 | 11.720 | 12.360 | 11.640 | 12.160 | 12.160 | 628,323 |
| 2025-07-16 | 12.380 | 12.660 | 11.760 | 11.800 | 11.800 | 512,914 |
| 2025-07-15 | 12.080 | 12.480 | 11.740 | 12.100 | 12.100 | 596,000 |
| 2025-07-14 | 12.060 | 12.480 | 11.440 | 12.080 | 12.080 | 724,134 |
| 2025-07-11 | 11.220 | 12.180 | 11.200 | 12.080 | 12.080 | 602,378 |
| 2025-07-10 | 10.800 | 11.460 | 10.540 | 11.160 | 11.160 | 444,780 |
| 2025-07-09 | 10.980 | 11.000 | 10.420 | 10.500 | 10.500 | 204,189 |
| 2025-07-08 | 9.600 | 10.760 | 9.600 | 10.760 | 10.760 | 656,211 |
| 2025-07-07 | 9.180 | 9.630 | 9.180 | 9.590 | 9.590 | 284,000 |
| 2025-07-04 | 9.410 | 9.600 | 9.060 | 9.150 | 9.150 | 254,000 |
| 2025-07-03 | 8.810 | 9.500 | 8.810 | 9.410 | 9.410 | 329,000 |
| 2025-07-02 | 9.060 | 9.070 | 8.800 | 8.900 | 8.900 | 254,378 |
| 2025-06-30 | 8.720 | 8.840 | 8.530 | 8.800 | 8.800 | 336,000 |
| 2025-06-27 | 9.480 | 9.480 | 8.610 | 8.610 | 8.610 | 234,783 |
| 2025-06-26 | 7.770 | 9.200 | 7.770 | 8.980 | 8.980 | 1,151,413 |
| 2025-06-25 | 7.700 | 7.770 | 7.540 | 7.610 | 7.610 | 391,000 |
| 2025-06-24 | 7.600 | 7.670 | 7.400 | 7.570 | 7.570 | 312,000 |
| 2025-06-23 | 7.210 | 7.700 | 7.180 | 7.600 | 7.600 | 319,756 |
| 2025-06-20 | 7.110 | 7.290 | 7.070 | 7.210 | 7.210 | 306,189 |
| 2025-06-19 | 7.160 | 7.250 | 7.070 | 7.100 | 7.100 | 274,000 |
| 2025-06-18 | 7.180 | 7.250 | 7.070 | 7.160 | 7.160 | 314,189 |
| 2025-06-17 | 7.500 | 7.610 | 7.270 | 7.300 | 7.300 | 341,000 |
| 2025-06-16 | 7.420 | 7.680 | 7.400 | 7.610 | 7.610 | 281,000 |
| 2025-06-13 | 8.220 | 8.280 | 7.600 | 7.610 | 7.610 | 276,000 |
| 2025-06-12 | 7.880 | 8.400 | 7.880 | 8.200 | 8.200 | 348,378 |
| 2025-06-11 | 8.200 | 8.280 | 7.860 | 7.860 | 7.860 | 285,000 |
| 2025-06-10 | 8.140 | 8.200 | 8.000 | 8.100 | 8.100 | 286,000 |
| 2025-06-09 | 7.650 | 8.040 | 7.630 | 7.980 | 7.980 | 285,189 |
| 2025-06-06 | 7.750 | 7.860 | 7.650 | 7.750 | 7.750 | 264,000 |
| 2025-06-05 | 7.820 | 7.970 | 7.640 | 7.730 | 7.730 | 275,189 |
| 2025-06-04 | 7.700 | 8.100 | 7.690 | 7.850 | 7.850 | 260,189 |
| 2025-06-03 | 7.650 | 7.780 | 7.430 | 7.530 | 7.530 | 306,945 |
| 2025-06-02 | 7.660 | 7.810 | 7.520 | 7.790 | 7.790 | 280,189 |
| 2025-05-30 | 8.220 | 8.310 | 7.870 | 7.880 | 7.880 | 338,000 |
| 2025-05-29 | 8.300 | 8.510 | 8.300 | 8.320 | 8.320 | 241,378 |
| 2025-05-28 | 8.660 | 8.700 | 8.270 | 8.400 | 8.400 | 229,378 |
| 2025-05-27 | 8.200 | 8.600 | 8.200 | 8.570 | 8.570 | 234,378 |
| 2025-05-26 | 8.460 | 8.530 | 8.240 | 8.270 | 8.270 | 261,000 |
| 2025-05-23 | 8.580 | 8.690 | 8.400 | 8.410 | 8.410 | 243,000 |
| 2025-05-22 | 8.050 | 8.460 | 7.990 | 8.440 | 8.440 | 401,612 |
| 2025-05-21 | 8.400 | 8.430 | 7.980 | 7.990 | 7.990 | 258,378 |
| 2025-05-20 | 7.850 | 8.330 | 7.850 | 8.290 | 8.290 | 268,189 |
| 2025-05-19 | 7.800 | 7.890 | 7.630 | 7.810 | 7.810 | 250,378 |
| 2025-05-16 | 8.030 | 8.120 | 7.800 | 7.810 | 7.810 | 252,945 |
| 2025-05-15 | 7.910 | 8.200 | 7.850 | 8.130 | 8.130 | 272,360 |
| 2025-05-14 | 7.810 | 7.970 | 7.710 | 7.920 | 7.920 | 258,134 |
| 2025-05-13 | 7.650 | 7.920 | 7.650 | 7.870 | 7.870 | 251,000 |
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.