Acotec Scientific Holdings Limited - 6669.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.9	12.37	12.37	12.9	12.32	415,000
September 25, 2025	12.69	12.84	12.84	13.09	12.63	791,944
September 24, 2025	13.3	12.69	12.69	13.42	12.64	845,000
September 23, 2025	13.8	13.39	13.39	13.8	13.11	761,000
September 22, 2025	13.32	13.48	13.48	13.6	13	802,000
September 19, 2025	13.73	13.3	13.3	13.86	13.24	841,000
September 18, 2025	14.55	13.75	13.75	14.7	13.39	833,000
September 17, 2025	14.49	14.39	14.39	14.49	13.67	817,059
September 16, 2025	13.97	14.5	14.5	14.72	13.78	756,335
September 15, 2025	14.76	14.06	14.06	14.76	14.06	718,189
September 12, 2025	13.84	14.39	14.39	14.45	13.84	833,000
September 11, 2025	14.5	13.86	13.86	14.5	13.7	789,567
September 10, 2025	14.62	15.14	15.14	15.14	14.1	693,000
September 09, 2025	15.08	14.63	14.63	15.47	14.47	722,000
September 08, 2025	13.78	15.13	15.13	15.29	13.78	1.71M
September 05, 2025	12.39	13.59	13.59	13.96	12.27	1.68M
September 04, 2025	12.11	12.3	12.3	12.49	11.8	713,000
September 03, 2025	11.76	12.12	12.12	12.2	11.33	944,000
September 02, 2025	12.64	11.72	11.72	12.66	11.7	563,645
September 01, 2025	11.79	12.66	12.66	12.72	11.78	810,258
August 29, 2025	11.42	11.74	11.74	11.75	11.24	657,000
August 28, 2025	12.04	11.46	11.46	12.2	11.39	831,734
August 27, 2025	12	12.15	12.15	12.8	11.85	1.39M
August 26, 2025	11.97	11.31	11.31	12.05	11.3	633,500
August 25, 2025	12	12.19	12.19	12.19	11.45	895,000
August 22, 2025	11.49	12	12	12.6	11.29	2.02M
August 21, 2025	10.9	11.23	11.23	11.47	10.9	645,000
August 20, 2025	11.7	11.42	11.42	11.81	11.13	736,000
August 19, 2025	11.69	11.69	11.69	12	11.57	819,000
August 18, 2025	11.71	11.69	11.69	12	11.4	718,378
August 15, 2025	11.84	11.71	11.71	12.17	11.51	872,383
August 14, 2025	11.9	11.76	11.76	12.87	11.63	1.13M
August 13, 2025	12.23	12	12	12.64	11.9	542,000
August 12, 2025	11.5	12.07	12.07	12.07	11.45	626,000
August 11, 2025	11.33	11.44	11.44	11.48	10.74	724,000
August 08, 2025	11.7	11.2	11.2	12	11.1	514,189
August 07, 2025	12.34	11.8	11.8	12.45	11.79	599,000
August 06, 2025	12.85	12.45	12.45	13.16	12.1	480,000
August 05, 2025	12.2	12.8	12.8	12.89	12.19	662,000
August 04, 2025	12.12	12.18	12.18	12.3	11.8	653,000
August 01, 2025	12.64	12.12	12.12	13.4	12.04	626,335
July 31, 2025	13.52	12.64	12.64	14	12.64	575,000
July 30, 2025	13.8	13.66	13.66	13.9	12.46	838,000
July 29, 2025	14	13.8	13.8	14	13.6	1M
July 28, 2025	13.98	14	14	14.2	13.54	442,378
July 25, 2025	12.8	13.6	13.6	14.24	12.64	1.14M
July 24, 2025	11.98	12.8	12.8	12.8	11.76	463,846
July 23, 2025	11.98	11.98	11.98	12.28	11.6	519,000
July 22, 2025	12.3	12.12	12.12	12.8	12.02	431,189
July 21, 2025	12.78	12.28	12.28	13.2	12.28	448,189
July 18, 2025	12.16	12.72	12.72	13.26	12.06	608,591
July 17, 2025	11.72	12.16	12.16	12.36	11.64	629,323
July 16, 2025	12.38	11.8	11.8	12.66	11.76	512,914
July 15, 2025	12.08	12.1	12.1	12.48	11.74	597,000
July 14, 2025	12.06	12.08	12.08	12.48	11.44	724,134
July 11, 2025	11.22	12.08	12.08	12.18	11.2	603,378
July 10, 2025	10.8	11.16	11.16	11.46	10.54	445,780
July 09, 2025	10.98	10.5	10.5	11	10.42	205,189
July 08, 2025	9.6	10.76	10.76	10.76	9.6	657,211
July 07, 2025	9.18	9.59	9.59	9.63	9.18	284,000

Acotec Scientific Holdings Limited (6669.HK) HKSE