Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.020 | 6.190 | 5.770 | 5.800 | 5.800 | 432,000 |
| 2025-02-07 | 6.190 | 6.290 | 6.000 | 6.000 | 6.000 | 389,258 |
| 2025-02-06 | 6.390 | 6.430 | 6.230 | 6.330 | 6.330 | 363,000 |
| 2025-02-05 | 6.480 | 6.480 | 6.160 | 6.370 | 6.370 | 298,000 |
| 2025-02-04 | 6.480 | 6.480 | 6.300 | 6.370 | 6.370 | 328,378 |
| 2025-02-03 | 6.300 | 6.480 | 6.120 | 6.370 | 6.370 | 345,000 |
| 2025-01-28 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 240,000 |
| 2025-01-27 | 5.900 | 6.160 | 5.700 | 6.160 | 6.160 | 348,378 |
| 2025-01-24 | 5.810 | 5.950 | 5.680 | 5.740 | 5.740 | 329,486 |
| 2025-01-23 | 5.900 | 5.900 | 5.640 | 5.690 | 5.690 | 302,000 |
| 2025-01-22 | 5.630 | 5.840 | 5.630 | 5.800 | 5.800 | 336,000 |
| 2025-01-21 | 5.450 | 5.670 | 5.450 | 5.630 | 5.630 | 351,189 |
| 2025-01-20 | 5.420 | 5.610 | 5.370 | 5.570 | 5.570 | 357,378 |
| 2025-01-17 | 5.600 | 5.600 | 5.260 | 5.370 | 5.370 | 339,000 |
| 2025-01-16 | 5.600 | 5.600 | 5.260 | 5.490 | 5.490 | 380,000 |
| 2025-01-15 | 5.390 | 5.660 | 5.290 | 5.450 | 5.450 | 411,000 |
| 2025-01-14 | 5.450 | 5.600 | 5.420 | 5.420 | 5.420 | 419,567 |
| 2025-01-13 | 6.000 | 6.050 | 5.350 | 5.420 | 5.420 | 369,000 |
| 2025-01-10 | 5.760 | 5.760 | 5.550 | 5.640 | 5.640 | 383,300 |
| 2025-01-09 | 5.960 | 5.960 | 5.610 | 5.640 | 5.640 | 342,134 |
| 2025-01-08 | 5.760 | 5.860 | 5.740 | 5.780 | 5.780 | 370,000 |
| 2025-01-07 | 5.860 | 6.000 | 5.730 | 5.800 | 5.800 | 342,000 |
| 2025-01-06 | 6.080 | 6.090 | 5.880 | 5.900 | 5.900 | 366,000 |
| 2025-01-03 | 6.020 | 6.200 | 5.940 | 6.100 | 6.100 | 413,000 |
| 2025-01-02 | 5.910 | 6.100 | 5.860 | 5.930 | 5.930 | 338,000 |
| 2024-12-31 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 218,000 |
| 2024-12-30 | 6.200 | 6.200 | 5.930 | 6.200 | 6.200 | 312,189 |
| 2024-12-27 | 6.230 | 6.330 | 6.060 | 6.070 | 6.070 | 342,000 |
| 2024-12-24 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 142,378 |
| 2024-12-23 | 6.300 | 6.310 | 6.220 | 6.240 | 6.240 | 320,000 |
| 2024-12-20 | 6.390 | 6.390 | 6.220 | 6.230 | 6.230 | 256,000 |
| 2024-12-19 | 6.420 | 6.480 | 6.190 | 6.340 | 6.340 | 314,000 |
| 2024-12-18 | 6.390 | 6.580 | 6.290 | 6.340 | 6.340 | 342,000 |
| 2024-12-17 | 6.390 | 6.410 | 6.160 | 6.360 | 6.360 | 318,000 |
| 2024-12-16 | 6.670 | 6.690 | 6.360 | 6.390 | 6.390 | 357,189 |
| 2024-12-13 | 6.820 | 6.820 | 6.560 | 6.660 | 6.660 | 321,000 |
| 2024-12-12 | 7.040 | 7.040 | 6.700 | 6.860 | 6.860 | 330,500 |
| 2024-12-11 | 6.920 | 7.090 | 6.790 | 6.850 | 6.850 | 360,878 |
| 2024-12-10 | 7.210 | 7.280 | 6.850 | 6.860 | 6.860 | 338,000 |
| 2024-12-09 | 7.160 | 7.250 | 7.000 | 7.140 | 7.140 | 256,000 |
| 2024-12-06 | 7.130 | 7.320 | 7.110 | 7.160 | 7.160 | 225,500 |
| 2024-12-05 | 7.310 | 7.310 | 7.000 | 7.210 | 7.210 | 314,714 |
| 2024-12-04 | 7.440 | 7.570 | 7.240 | 7.320 | 7.320 | 229,000 |
| 2024-12-03 | 7.680 | 7.680 | 7.260 | 7.400 | 7.400 | 242,000 |
| 2024-12-02 | 7.200 | 7.650 | 7.070 | 7.580 | 7.580 | 276,189 |
| 2024-11-29 | 6.800 | 7.150 | 6.690 | 7.050 | 7.050 | 246,510 |
| 2024-11-28 | 6.860 | 6.860 | 6.620 | 6.630 | 6.630 | 297,567 |
| 2024-11-27 | 6.900 | 7.250 | 6.680 | 6.890 | 6.890 | 264,567 |
| 2024-11-26 | 7.000 | 7.140 | 6.920 | 6.950 | 6.950 | 236,378 |
| 2024-11-25 | 7.210 | 7.230 | 7.060 | 7.060 | 7.060 | 247,000 |
| 2024-11-22 | 7.380 | 7.380 | 7.150 | 7.190 | 7.190 | 341,000 |
| 2024-11-21 | 7.320 | 7.470 | 7.240 | 7.290 | 7.290 | 239,378 |
| 2024-11-20 | 7.280 | 7.290 | 7.100 | 7.240 | 7.240 | 273,000 |
| 2024-11-19 | 7.330 | 7.330 | 7.160 | 7.310 | 7.310 | 221,000 |
| 2024-11-18 | 7.450 | 7.450 | 7.030 | 7.260 | 7.260 | 284,378 |
| 2024-11-15 | 7.650 | 7.700 | 7.300 | 7.310 | 7.310 | 238,000 |
| 2024-11-14 | 7.680 | 7.680 | 7.410 | 7.440 | 7.440 | 268,000 |
| 2024-11-13 | 7.760 | 7.760 | 7.430 | 7.590 | 7.590 | 244,187 |
| 2024-11-12 | 7.980 | 7.980 | 7.550 | 7.760 | 7.760 | 217,000 |
| 2024-11-11 | 7.950 | 8.030 | 7.550 | 8.000 | 8.000 | 368,000 |
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.