Acotec Scientific Holdings Limited (HKG:6669)
Hong Kong · Delayed Price · Currency is HKD 12.92
+0.83 (6.87%)
At close: Mar 27, 2026
HKG:6669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |