Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.990 | 8.000 | 7.700 | 7.870 | 7.870 | 270,378 |
| 2025-05-09 | 7.960 | 7.990 | 7.800 | 7.890 | 7.890 | 253,000 |
| 2025-05-08 | 7.800 | 7.950 | 7.650 | 7.950 | 7.950 | 287,000 |
| 2025-05-07 | 7.900 | 8.070 | 7.790 | 7.810 | 7.810 | 270,133 |
| 2025-05-06 | 8.100 | 8.120 | 7.810 | 7.970 | 7.970 | 295,378 |
| 2025-05-02 | 8.100 | 8.100 | 7.800 | 7.980 | 7.980 | 263,945 |
| 2025-04-30 | 8.400 | 8.400 | 8.030 | 8.080 | 8.080 | 212,226 |
| 2025-04-29 | 7.600 | 8.200 | 7.600 | 8.200 | 8.200 | 286,000 |
| 2025-04-28 | 7.600 | 7.940 | 7.600 | 7.680 | 7.680 | 314,189 |
| 2025-04-25 | 7.950 | 8.150 | 7.560 | 7.650 | 7.650 | 267,000 |
| 2025-04-24 | 7.340 | 8.080 | 7.340 | 8.060 | 8.060 | 273,378 |
| 2025-04-23 | 7.230 | 7.260 | 7.060 | 7.240 | 7.240 | 309,000 |
| 2025-04-22 | 6.920 | 7.180 | 6.920 | 7.110 | 7.110 | 275,000 |
| 2025-04-17 | 6.940 | 7.050 | 6.840 | 6.870 | 6.870 | 291,000 |
| 2025-04-16 | 7.200 | 7.200 | 6.800 | 6.990 | 6.990 | 259,000 |
| 2025-04-15 | 6.950 | 7.200 | 6.840 | 7.080 | 7.080 | 279,000 |
| 2025-04-14 | 6.860 | 7.200 | 6.840 | 7.020 | 7.020 | 284,000 |
| 2025-04-11 | 6.700 | 6.900 | 6.540 | 6.780 | 6.780 | 331,000 |
| 2025-04-10 | 6.720 | 6.860 | 6.690 | 6.720 | 6.720 | 294,189 |
| 2025-04-09 | 6.290 | 6.710 | 6.290 | 6.700 | 6.700 | 314,000 |
| 2025-04-08 | 6.760 | 6.840 | 6.370 | 6.700 | 6.700 | 292,000 |
| 2025-04-07 | 8.100 | 8.100 | 6.440 | 6.470 | 6.470 | 479,378 |
| 2025-04-03 | 8.310 | 8.470 | 8.010 | 8.220 | 8.220 | 274,189 |
| 2025-04-02 | 7.960 | 8.650 | 7.960 | 8.390 | 8.390 | 265,000 |
| 2025-04-01 | 7.750 | 8.210 | 7.650 | 8.060 | 8.060 | 253,000 |
| 2025-03-31 | 7.580 | 7.790 | 7.550 | 7.620 | 7.620 | 275,177 |
| 2025-03-28 | 7.600 | 7.830 | 7.590 | 7.700 | 7.700 | 263,700 |
| 2025-03-27 | 7.380 | 7.570 | 7.120 | 7.520 | 7.520 | 300,105 |
| 2025-03-26 | 7.080 | 7.370 | 6.990 | 7.310 | 7.310 | 436,000 |
| 2025-03-25 | 7.500 | 7.500 | 7.070 | 7.080 | 7.080 | 562,000 |
| 2025-03-24 | 7.900 | 7.900 | 7.350 | 7.420 | 7.420 | 294,000 |
| 2025-03-21 | 7.910 | 8.180 | 7.700 | 7.750 | 7.750 | 275,189 |
| 2025-03-20 | 7.810 | 8.240 | 7.810 | 8.160 | 8.160 | 508,138 |
| 2025-03-19 | 7.700 | 7.970 | 7.660 | 7.920 | 7.920 | 274,567 |
| 2025-03-18 | 7.800 | 8.000 | 7.720 | 7.830 | 7.830 | 296,189 |
| 2025-03-17 | 7.700 | 7.980 | 7.700 | 7.860 | 7.860 | 267,090 |
| 2025-03-14 | 7.730 | 8.030 | 7.410 | 7.880 | 7.880 | 457,000 |
| 2025-03-13 | 7.180 | 7.660 | 7.070 | 7.660 | 7.660 | 450,000 |
| 2025-03-12 | 6.760 | 7.110 | 6.550 | 7.000 | 7.000 | 314,378 |
| 2025-03-11 | 6.800 | 6.800 | 6.300 | 6.530 | 6.530 | 337,567 |
| 2025-03-10 | 6.920 | 6.920 | 6.410 | 6.410 | 6.410 | 302,378 |
| 2025-03-07 | 6.800 | 6.800 | 6.520 | 6.640 | 6.640 | 305,000 |
| 2025-03-06 | 6.560 | 6.720 | 6.560 | 6.650 | 6.650 | 367,134 |
| 2025-03-05 | 6.400 | 6.530 | 6.360 | 6.490 | 6.490 | 308,378 |
| 2025-03-04 | 6.470 | 6.470 | 6.290 | 6.390 | 6.390 | 329,000 |
| 2025-03-03 | 6.520 | 6.600 | 6.360 | 6.400 | 6.400 | 301,000 |
| 2025-02-28 | 6.830 | 6.870 | 6.430 | 6.460 | 6.460 | 272,000 |
| 2025-02-27 | 6.840 | 7.000 | 6.720 | 6.890 | 6.890 | 239,000 |
| 2025-02-26 | 6.580 | 6.800 | 6.580 | 6.780 | 6.780 | 325,000 |
| 2025-02-25 | 6.870 | 6.910 | 6.620 | 6.640 | 6.640 | 276,000 |
| 2025-02-24 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 625,000 |
| 2025-02-21 | 6.940 | 7.120 | 6.840 | 7.100 | 7.100 | 362,000 |
| 2025-02-20 | 6.600 | 6.900 | 6.590 | 6.850 | 6.850 | 355,000 |
| 2025-02-19 | 6.520 | 6.650 | 6.300 | 6.500 | 6.500 | 341,566 |
| 2025-02-18 | 6.310 | 6.700 | 6.310 | 6.500 | 6.500 | 361,755 |
| 2025-02-17 | 6.560 | 6.760 | 6.310 | 6.510 | 6.510 | 362,000 |
| 2025-02-14 | 6.040 | 6.450 | 6.040 | 6.450 | 6.450 | 331,000 |
| 2025-02-13 | 5.860 | 6.110 | 5.820 | 5.880 | 5.880 | 324,000 |
| 2025-02-12 | 5.670 | 5.920 | 5.670 | 5.920 | 5.920 | 361,378 |
| 2025-02-11 | 5.750 | 5.800 | 5.560 | 5.670 | 5.670 | 632,022 |
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.