Acotec Scientific Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.880 | 8.200 | 7.830 | 7.950 | 7.950 | 442,000 |
| 2024-11-07 | 7.880 | 7.880 | 7.750 | 7.850 | 7.850 | 278,000 |
| 2024-11-06 | 7.840 | 7.960 | 7.620 | 7.820 | 7.820 | 245,000 |
| 2024-11-05 | 7.330 | 7.760 | 7.330 | 7.640 | 7.640 | 230,000 |
| 2024-11-04 | 7.710 | 7.710 | 7.420 | 7.510 | 7.510 | 267,378 |
| 2024-11-01 | 7.610 | 7.780 | 7.460 | 7.540 | 7.540 | 250,000 |
| 2024-10-31 | 7.600 | 7.820 | 7.600 | 7.780 | 7.780 | 252,755 |
| 2024-10-30 | 7.750 | 7.990 | 7.600 | 7.660 | 7.660 | 240,133 |
| 2024-10-29 | 8.010 | 8.050 | 7.870 | 7.950 | 7.950 | 262,000 |
| 2024-10-28 | 7.770 | 8.370 | 7.770 | 8.210 | 8.210 | 267,189 |
| 2024-10-25 | 7.370 | 8.000 | 7.370 | 8.000 | 8.000 | 246,756 |
| 2024-10-24 | 7.100 | 7.570 | 7.100 | 7.420 | 7.420 | 283,000 |
| 2024-10-23 | 7.230 | 7.250 | 6.940 | 7.220 | 7.220 | 539,000 |
| 2024-10-22 | 7.420 | 7.480 | 7.200 | 7.290 | 7.290 | 290,000 |
| 2024-10-21 | 7.360 | 7.720 | 7.350 | 7.420 | 7.420 | 239,000 |
| 2024-10-18 | 7.130 | 7.500 | 7.100 | 7.410 | 7.410 | 289,000 |
| 2024-10-17 | 7.200 | 7.200 | 7.070 | 7.090 | 7.090 | 334,000 |
| 2024-10-16 | 7.890 | 7.890 | 7.150 | 7.150 | 7.150 | 255,000 |
| 2024-10-15 | 7.480 | 7.760 | 7.260 | 7.290 | 7.290 | 387,000 |
| 2024-10-14 | 7.760 | 7.770 | 7.500 | 7.550 | 7.550 | 275,000 |
| 2024-10-10 | 7.850 | 8.130 | 7.680 | 7.790 | 7.790 | 247,000 |
| 2024-10-09 | 7.990 | 8.290 | 7.560 | 7.860 | 7.860 | 243,000 |
| 2024-10-08 | 9.120 | 9.120 | 7.740 | 7.810 | 7.810 | 314,000 |
| 2024-10-07 | 9.150 | 9.380 | 8.900 | 9.100 | 9.100 | 492,756 |
| 2024-10-04 | 8.770 | 9.600 | 8.750 | 9.000 | 9.000 | 324,524 |
| 2024-10-03 | 9.590 | 9.590 | 8.450 | 8.990 | 8.990 | 303,485 |
| 2024-10-02 | 8.140 | 8.920 | 8.100 | 8.850 | 8.850 | 380,628 |
| 2024-09-30 | 8.280 | 8.380 | 8.000 | 8.050 | 8.050 | 342,189 |
| 2024-09-27 | 7.660 | 8.380 | 7.660 | 8.150 | 8.150 | 412,378 |
| 2024-09-26 | 7.400 | 7.650 | 7.300 | 7.630 | 7.630 | 259,000 |
| 2024-09-25 | 7.360 | 7.740 | 7.360 | 7.420 | 7.420 | 281,756 |
| 2024-09-24 | 7.490 | 7.490 | 7.120 | 7.360 | 7.360 | 288,000 |
| 2024-09-23 | 7.400 | 7.590 | 7.310 | 7.350 | 7.350 | 260,378 |
| 2024-09-20 | 7.150 | 7.550 | 7.040 | 7.510 | 7.510 | 263,778 |
| 2024-09-19 | 7.080 | 7.350 | 6.960 | 7.100 | 7.100 | 327,346 |
| 2024-09-17 | 6.920 | 7.120 | 6.850 | 7.080 | 7.080 | 266,189 |
| 2024-09-16 | 7.390 | 7.390 | 6.850 | 7.000 | 7.000 | 290,189 |
| 2024-09-13 | 7.500 | 7.740 | 6.990 | 7.150 | 7.150 | 309,346 |
| 2024-09-12 | 7.410 | 7.650 | 7.410 | 7.570 | 7.570 | 266,000 |
| 2024-09-11 | 7.110 | 7.470 | 7.110 | 7.410 | 7.410 | 226,000 |
| 2024-09-10 | 7.280 | 7.440 | 7.150 | 7.300 | 7.300 | 278,000 |
| 2024-09-09 | 7.540 | 7.540 | 7.220 | 7.350 | 7.350 | 289,000 |
| 2024-09-05 | 7.350 | 7.770 | 7.350 | 7.450 | 7.450 | 277,000 |
| 2024-09-04 | 7.350 | 7.610 | 7.350 | 7.610 | 7.610 | 260,189 |
| 2024-09-03 | 7.300 | 7.750 | 7.230 | 7.420 | 7.420 | 261,378 |
| 2024-09-02 | 7.000 | 7.410 | 6.940 | 7.290 | 7.290 | 300,000 |
| 2024-08-30 | 6.900 | 7.100 | 6.830 | 7.000 | 7.000 | 247,000 |
| 2024-08-29 | 6.710 | 6.960 | 6.710 | 6.960 | 6.960 | 270,000 |
| 2024-08-28 | 6.790 | 7.000 | 6.660 | 7.000 | 7.000 | 306,000 |
| 2024-08-27 | 7.320 | 7.340 | 6.770 | 6.770 | 6.770 | 260,378 |
| 2024-08-26 | 7.280 | 7.600 | 7.050 | 7.480 | 7.480 | 233,000 |
| 2024-08-23 | 7.520 | 7.610 | 7.370 | 7.500 | 7.500 | 259,000 |
| 2024-08-22 | 7.440 | 7.860 | 7.440 | 7.700 | 7.700 | 224,566 |
| 2024-08-21 | 7.510 | 7.810 | 7.320 | 7.690 | 7.690 | 237,879 |
| 2024-08-20 | 8.000 | 8.080 | 7.480 | 7.580 | 7.580 | 219,000 |
| 2024-08-19 | 7.830 | 8.280 | 7.830 | 8.000 | 8.000 | 211,101 |
| 2024-08-16 | 7.720 | 8.190 | 7.660 | 8.000 | 8.000 | 234,000 |
| 2024-08-15 | 7.500 | 8.070 | 7.500 | 7.840 | 7.840 | 244,000 |
| 2024-08-14 | 7.600 | 7.900 | 7.600 | 7.800 | 7.800 | 292,023 |
| 2024-08-13 | 7.710 | 7.820 | 7.500 | 7.630 | 7.630 | 225,000 |
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.