Acotec Scientific Holdings Limited (HKG:6669)
Hong Kong
· Delayed Price · Currency is HKD 9.80
-0.69 (-6.58%)
Apr 29, 2026, 4:08 PM HKT
HKG:6669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.25 | 10.36 | 9.72 | 9.80 | 9.80 | -6.58% | 286,510 |
| Apr 28, 2026 | 10.59 | 10.60 | 10.05 | 10.49 | 10.49 | 2.94% | 262,200 |
| Apr 27, 2026 | 10.49 | 10.49 | 10.19 | 10.19 | 10.19 | -2.95% | 252,000 |
| Apr 24, 2026 | 10.99 | 11.00 | 10.11 | 10.50 | 10.50 | -0.47% | 332,000 |
| Apr 23, 2026 | 11.11 | 11.17 | 10.51 | 10.55 | 10.55 | -4.95% | 270,000 |
| Apr 22, 2026 | 11.56 | 11.56 | 11.05 | 11.10 | 11.10 | -4.15% | 234,000 |
| Apr 21, 2026 | 12.13 | 12.21 | 11.30 | 11.58 | 11.58 | -3.18% | 318,133 |
| Apr 20, 2026 | 12.00 | 12.65 | 11.80 | 11.96 | 11.96 | 2.13% | 557,378 |
| Apr 17, 2026 | 11.68 | 12.54 | 11.68 | 11.71 | 11.71 | 0.52% | 621,000 |
| Apr 16, 2026 | 11.40 | 11.65 | 11.02 | 11.65 | 11.65 | 1.75% | 323,000 |
| Apr 15, 2026 | 12.19 | 12.19 | 11.26 | 11.45 | 11.45 | -4.58% | 229,000 |
| Apr 14, 2026 | 12.47 | 12.51 | 11.70 | 12.00 | 12.00 | -4.15% | 270,000 |
| Apr 13, 2026 | 12.80 | 12.80 | 12.15 | 12.52 | 12.52 | -0.56% | 268,000 |
| Apr 10, 2026 | 12.88 | 12.99 | 12.59 | 12.59 | 12.59 | -2.25% | 209,000 |
| Apr 9, 2026 | 12.99 | 13.08 | 12.49 | 12.88 | 12.88 | 0.70% | 329,000 |
| Apr 8, 2026 | 13.00 | 13.25 | 12.59 | 12.79 | 12.79 | -1.62% | 292,000 |
| Apr 2, 2026 | 12.71 | 13.08 | 12.71 | 13.00 | 13.00 | - | 250,000 |
| Apr 1, 2026 | 12.81 | 13.12 | 12.54 | 13.00 | 13.00 | 1.40% | 317,000 |
| Mar 31, 2026 | 13.19 | 13.19 | 12.41 | 12.82 | 12.82 | -1.38% | 217,000 |
| Mar 30, 2026 | 12.90 | 13.16 | 12.44 | 13.00 | 13.00 | 0.62% | 289,378 |
| Mar 27, 2026 | 12.09 | 13.00 | 11.93 | 12.92 | 12.92 | 6.87% | 406,000 |
| Mar 26, 2026 | 11.67 | 12.28 | 11.67 | 12.09 | 12.09 | 3.51% | 270,000 |
| Mar 25, 2026 | 11.75 | 11.90 | 11.47 | 11.68 | 11.68 | 0.69% | 303,000 |
| Mar 24, 2026 | 11.41 | 11.87 | 11.05 | 11.60 | 11.60 | 3.76% | 311,000 |
| Mar 23, 2026 | 11.70 | 11.71 | 11.08 | 11.18 | 11.18 | -4.69% | 346,000 |
| Mar 20, 2026 | 12.08 | 12.35 | 11.66 | 11.73 | 11.73 | -2.66% | 351,000 |
| Mar 19, 2026 | 11.90 | 12.20 | 11.44 | 12.05 | 12.05 | 2.73% | 317,000 |
| Mar 18, 2026 | 11.52 | 11.73 | 11.24 | 11.73 | 11.73 | 3.26% | 316,000 |
| Mar 17, 2026 | 11.66 | 11.92 | 11.27 | 11.36 | 11.36 | -1.65% | 348,000 |
| Mar 16, 2026 | 11.70 | 11.75 | 11.36 | 11.55 | 11.55 | 0.43% | 309,000 |
| Mar 13, 2026 | 11.90 | 11.90 | 11.40 | 11.50 | 11.50 | -1.12% | 305,000 |
| Mar 12, 2026 | 12.00 | 12.00 | 11.51 | 11.63 | 11.63 | -1.52% | 313,000 |
| Mar 11, 2026 | 12.10 | 12.10 | 11.81 | 11.81 | 11.81 | -0.59% | 297,000 |
| Mar 10, 2026 | 11.25 | 12.19 | 11.24 | 11.88 | 11.88 | 5.69% | 310,000 |
| Mar 9, 2026 | 11.83 | 11.83 | 11.03 | 11.24 | 11.24 | -5.07% | 333,000 |
| Mar 6, 2026 | 11.18 | 12.00 | 11.16 | 11.84 | 11.84 | 7.64% | 318,000 |
| Mar 5, 2026 | 11.30 | 11.44 | 11.00 | 11.00 | 11.00 | -0.90% | 341,000 |
| Mar 4, 2026 | 11.36 | 11.57 | 10.85 | 11.10 | 11.10 | -3.90% | 329,000 |
| Mar 3, 2026 | 11.74 | 11.74 | 11.38 | 11.55 | 11.55 | 0.61% | 318,000 |
| Mar 2, 2026 | 12.41 | 12.41 | 11.44 | 11.48 | 11.48 | -8.16% | 365,000 |
| Feb 27, 2026 | 12.75 | 12.86 | 12.40 | 12.50 | 12.50 | -1.73% | 377,989 |
| Feb 26, 2026 | 13.27 | 13.28 | 12.60 | 12.72 | 12.72 | -3.20% | 298,000 |
| Feb 25, 2026 | 13.41 | 13.75 | 12.92 | 13.14 | 13.14 | -3.67% | 330,512 |
| Feb 24, 2026 | 13.84 | 13.88 | 13.38 | 13.64 | 13.64 | -3.19% | 285,000 |
| Feb 23, 2026 | 14.30 | 14.30 | 13.85 | 14.09 | 14.09 | 1.08% | 277,000 |
| Feb 20, 2026 | 13.78 | 14.08 | 13.71 | 13.94 | 13.94 | 1.16% | 296,000 |
| Feb 16, 2026 | 14.12 | 14.18 | 13.50 | 13.78 | 13.78 | -0.86% | 135,000 |
| Feb 13, 2026 | 14.05 | 14.19 | 13.72 | 13.90 | 13.90 | -2.04% | 264,000 |
| Feb 12, 2026 | 14.97 | 14.98 | 13.80 | 14.19 | 14.19 | -5.08% | 282,000 |
| Feb 11, 2026 | 14.77 | 14.99 | 14.59 | 14.95 | 14.95 | 2.19% | 347,974 |
| Feb 10, 2026 | 14.65 | 14.78 | 14.39 | 14.63 | 14.63 | 1.32% | 495,756 |
| Feb 9, 2026 | 13.90 | 14.68 | 13.85 | 14.44 | 14.44 | 4.18% | 522,378 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.55 | 13.86 | 13.86 | -1.49% | 322,000 |
| Feb 5, 2026 | 13.91 | 14.25 | 13.89 | 14.07 | 14.07 | 0.07% | 313,000 |
| Feb 4, 2026 | 13.83 | 14.29 | 13.63 | 14.06 | 14.06 | 2.33% | 271,189 |
| Feb 3, 2026 | 13.60 | 13.97 | 13.60 | 13.74 | 13.74 | 1.03% | 287,000 |
| Feb 2, 2026 | 13.60 | 13.88 | 13.29 | 13.60 | 13.60 | -1.52% | 273,000 |
| Jan 30, 2026 | 13.68 | 13.91 | 13.58 | 13.81 | 13.81 | 0.07% | 340,000 |
| Jan 29, 2026 | 14.19 | 14.30 | 13.80 | 13.80 | 13.80 | -2.54% | 474,982 |
| Jan 28, 2026 | 14.30 | 14.51 | 13.85 | 14.16 | 14.16 | -1.46% | 313,000 |
| Jan 27, 2026 | 14.64 | 14.70 | 14.10 | 14.37 | 14.37 | -0.90% | 289,189 |
| Jan 26, 2026 | 14.49 | 15.00 | 14.04 | 14.50 | 14.50 | -0.14% | 336,000 |
| Jan 23, 2026 | 13.99 | 14.65 | 13.99 | 14.52 | 14.52 | 5.91% | 323,000 |
| Jan 22, 2026 | 13.84 | 14.03 | 13.45 | 13.71 | 13.71 | -1.01% | 269,556 |
| Jan 21, 2026 | 14.30 | 14.33 | 13.66 | 13.85 | 13.85 | -3.82% | 266,000 |
| Jan 20, 2026 | 14.92 | 14.96 | 14.11 | 14.40 | 14.40 | -3.10% | 277,000 |
| Jan 19, 2026 | 14.56 | 15.15 | 14.40 | 14.86 | 14.86 | 1.36% | 290,189 |
| Jan 16, 2026 | 14.33 | 14.68 | 14.25 | 14.66 | 14.66 | 2.88% | 295,378 |
| Jan 15, 2026 | 14.82 | 14.82 | 14.25 | 14.25 | 14.25 | -3.85% | 365,756 |
| Jan 14, 2026 | 14.46 | 15.32 | 14.46 | 14.82 | 14.82 | 2.49% | 391,756 |
| Jan 13, 2026 | 13.80 | 14.49 | 13.58 | 14.46 | 14.46 | 6.17% | 477,456 |
| Jan 12, 2026 | 13.20 | 13.65 | 13.17 | 13.62 | 13.62 | 3.18% | 268,000 |
| Jan 9, 2026 | 14.10 | 14.10 | 13.20 | 13.20 | 13.20 | -4.49% | 284,189 |
| Jan 8, 2026 | 14.07 | 14.20 | 13.54 | 13.82 | 13.82 | -1.78% | 265,280 |
| Jan 7, 2026 | 14.02 | 14.16 | 13.54 | 14.07 | 14.07 | 1.01% | 405,000 |
| Jan 6, 2026 | 14.16 | 14.23 | 13.79 | 13.93 | 13.93 | -1.62% | 253,000 |
| Jan 5, 2026 | 13.70 | 14.17 | 13.60 | 14.16 | 14.16 | 3.13% | 270,378 |
| Jan 2, 2026 | 13.70 | 13.78 | 13.37 | 13.73 | 13.73 | 1.70% | 279,189 |
| Dec 31, 2025 | 13.69 | 13.69 | 13.24 | 13.50 | 13.50 | -1.39% | 158,591 |
| Dec 30, 2025 | 13.80 | 14.00 | 13.28 | 13.69 | 13.69 | -3.59% | 272,000 |
| Dec 29, 2025 | 13.91 | 14.38 | 13.72 | 14.20 | 14.20 | 2.16% | 349,756 |
| Dec 24, 2025 | 13.71 | 14.01 | 13.59 | 13.90 | 13.90 | 1.31% | 152,000 |
| Dec 23, 2025 | 14.42 | 14.58 | 13.65 | 13.72 | 13.72 | -5.12% | 286,134 |
| Dec 22, 2025 | 14.00 | 14.68 | 13.99 | 14.46 | 14.46 | 2.84% | 254,000 |
| Dec 19, 2025 | 13.10 | 14.27 | 12.90 | 14.06 | 14.06 | 8.74% | 718,512 |
| Dec 18, 2025 | 12.50 | 13.25 | 12.48 | 12.93 | 12.93 | 2.46% | 298,378 |
| Dec 17, 2025 | 12.71 | 12.81 | 12.60 | 12.62 | 12.62 | -1.41% | 282,000 |
| Dec 16, 2025 | 13.19 | 13.19 | 12.60 | 12.80 | 12.80 | -2.96% | 275,000 |
| Dec 15, 2025 | 13.50 | 13.73 | 12.85 | 13.19 | 13.19 | 0.92% | 300,000 |
| Dec 12, 2025 | 13.40 | 13.40 | 12.84 | 13.07 | 13.07 | -1.73% | 272,000 |
| Dec 11, 2025 | 12.64 | 13.34 | 12.64 | 13.30 | 13.30 | 5.56% | 394,268 |
| Dec 10, 2025 | 12.93 | 12.93 | 12.32 | 12.60 | 12.60 | -1.49% | 294,000 |
| Dec 9, 2025 | 12.89 | 13.09 | 12.70 | 12.79 | 12.79 | -0.78% | 296,180 |
| Dec 8, 2025 | 12.99 | 13.09 | 12.58 | 12.89 | 12.89 | 0.23% | 325,000 |
| Dec 5, 2025 | 12.53 | 12.93 | 12.50 | 12.86 | 12.86 | 3.21% | 300,000 |
| Dec 4, 2025 | 12.41 | 12.46 | 12.07 | 12.46 | 12.46 | 1.63% | 299,667 |
| Dec 3, 2025 | 12.01 | 12.80 | 11.98 | 12.26 | 12.26 | 1.74% | 291,000 |
| Dec 2, 2025 | 12.14 | 12.26 | 12.01 | 12.05 | 12.05 | -1.15% | 309,000 |
| Dec 1, 2025 | 12.52 | 12.53 | 12.15 | 12.19 | 12.19 | -1.38% | 291,000 |
| Nov 28, 2025 | 12.55 | 12.59 | 12.30 | 12.36 | 12.36 | -0.48% | 290,000 |