Acotec Scientific Holdings Limited (HKG:6669)
Hong Kong · Delayed Price · Currency is HKD 13.59
+1.29 (10.49%)
Sep 5, 2025, 4:08 PM HKT
HKG:6669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.39 | 13.96 | 12.27 | 13.59 | 13.59 | 10.49% | 1,681,323 |
| Sep 4, 2025 | 12.11 | 12.49 | 11.80 | 12.30 | 12.30 | 1.49% | 713,000 |
| Sep 3, 2025 | 11.76 | 12.20 | 11.33 | 12.12 | 12.12 | 3.41% | 944,000 |
| Sep 2, 2025 | 12.64 | 12.66 | 11.70 | 11.72 | 11.72 | -7.42% | 563,645 |
| Sep 1, 2025 | 11.79 | 12.72 | 11.78 | 12.66 | 12.66 | 7.84% | 810,258 |
| Aug 29, 2025 | 11.42 | 11.75 | 11.24 | 11.74 | 11.74 | 2.44% | 657,000 |
| Aug 28, 2025 | 12.04 | 12.20 | 11.39 | 11.46 | 11.46 | -5.68% | 831,734 |
| Aug 27, 2025 | 12.00 | 12.80 | 11.85 | 12.15 | 12.15 | 7.43% | 1,387,335 |
| Aug 26, 2025 | 11.97 | 12.05 | 11.30 | 11.31 | 11.31 | -7.22% | 633,500 |
| Aug 25, 2025 | 12.00 | 12.19 | 11.45 | 12.19 | 12.19 | 1.58% | 895,000 |
| Aug 22, 2025 | 11.49 | 12.60 | 11.29 | 12.00 | 12.00 | 6.86% | 2,019,000 |
| Aug 21, 2025 | 10.90 | 11.47 | 10.90 | 11.23 | 11.23 | -1.66% | 645,000 |
| Aug 20, 2025 | 11.70 | 11.81 | 11.13 | 11.42 | 11.42 | -2.31% | 736,000 |
| Aug 19, 2025 | 11.69 | 12.00 | 11.57 | 11.69 | 11.69 | - | 819,000 |
| Aug 18, 2025 | 11.71 | 12.00 | 11.40 | 11.69 | 11.69 | -0.17% | 721,378 |
| Aug 15, 2025 | 11.84 | 12.17 | 11.51 | 11.71 | 11.71 | -0.43% | 872,383 |
| Aug 14, 2025 | 11.90 | 12.87 | 11.63 | 11.76 | 11.76 | -2.00% | 1,130,000 |
| Aug 13, 2025 | 12.23 | 12.64 | 11.90 | 12.00 | 12.00 | -0.58% | 542,000 |
| Aug 12, 2025 | 11.50 | 12.07 | 11.45 | 12.07 | 12.07 | 5.51% | 626,000 |
| Aug 11, 2025 | 11.33 | 11.48 | 10.74 | 11.44 | 11.44 | 2.14% | 724,000 |
| Aug 8, 2025 | 11.70 | 12.00 | 11.10 | 11.20 | 11.20 | -5.08% | 514,189 |
| Aug 7, 2025 | 12.34 | 12.45 | 11.79 | 11.80 | 11.80 | -5.22% | 599,000 |
| Aug 6, 2025 | 12.85 | 13.16 | 12.10 | 12.45 | 12.45 | -2.73% | 480,000 |
| Aug 5, 2025 | 12.20 | 12.89 | 12.19 | 12.80 | 12.80 | 5.09% | 662,000 |
| Aug 4, 2025 | 12.12 | 12.30 | 11.80 | 12.18 | 12.18 | 0.50% | 653,000 |
| Aug 1, 2025 | 12.64 | 13.40 | 12.04 | 12.12 | 12.12 | -4.11% | 634,335 |
| Jul 31, 2025 | 13.52 | 14.00 | 12.64 | 12.64 | 12.64 | -7.47% | 575,000 |
| Jul 30, 2025 | 13.80 | 13.90 | 12.46 | 13.66 | 13.66 | -1.01% | 838,000 |
| Jul 29, 2025 | 14.00 | 14.00 | 13.60 | 13.80 | 13.80 | -1.43% | 1,000,000 |
| Jul 28, 2025 | 13.98 | 14.20 | 13.54 | 14.00 | 14.00 | 2.94% | 442,378 |
| Jul 25, 2025 | 12.80 | 14.24 | 12.64 | 13.60 | 13.60 | 6.25% | 1,141,756 |
| Jul 24, 2025 | 11.98 | 12.80 | 11.76 | 12.80 | 12.80 | 6.84% | 463,846 |
| Jul 23, 2025 | 11.98 | 12.28 | 11.60 | 11.98 | 11.98 | -1.16% | 519,000 |
| Jul 22, 2025 | 12.30 | 12.80 | 12.02 | 12.12 | 12.12 | -1.30% | 431,189 |
| Jul 21, 2025 | 12.78 | 13.20 | 12.28 | 12.28 | 12.28 | -3.46% | 448,189 |
| Jul 18, 2025 | 12.16 | 13.26 | 12.06 | 12.72 | 12.72 | 4.61% | 608,591 |
| Jul 17, 2025 | 11.72 | 12.36 | 11.64 | 12.16 | 12.16 | 3.05% | 629,323 |
| Jul 16, 2025 | 12.38 | 12.66 | 11.76 | 11.80 | 11.80 | -2.48% | 512,914 |
| Jul 15, 2025 | 12.08 | 12.48 | 11.74 | 12.10 | 12.10 | 0.17% | 597,000 |
| Jul 14, 2025 | 12.06 | 12.48 | 11.44 | 12.08 | 12.08 | - | 724,134 |
| Jul 11, 2025 | 11.22 | 12.18 | 11.20 | 12.08 | 12.08 | 8.24% | 603,378 |
| Jul 10, 2025 | 10.80 | 11.46 | 10.54 | 11.16 | 11.16 | 6.29% | 445,780 |
| Jul 9, 2025 | 10.98 | 11.00 | 10.42 | 10.50 | 10.50 | -2.42% | 205,189 |
| Jul 8, 2025 | 9.60 | 10.76 | 9.60 | 10.76 | 10.76 | 12.20% | 657,211 |
| Jul 7, 2025 | 9.18 | 9.63 | 9.18 | 9.59 | 9.59 | 4.81% | 284,000 |
| Jul 4, 2025 | 9.41 | 9.60 | 9.06 | 9.15 | 9.15 | -2.76% | 255,000 |
| Jul 3, 2025 | 8.81 | 9.50 | 8.81 | 9.41 | 9.41 | 5.73% | 333,000 |
| Jul 2, 2025 | 9.06 | 9.07 | 8.80 | 8.90 | 8.90 | 1.14% | 256,378 |
| Jun 30, 2025 | 8.72 | 8.84 | 8.53 | 8.80 | 8.80 | 2.21% | 336,000 |
| Jun 27, 2025 | 9.48 | 9.48 | 8.61 | 8.61 | 8.61 | -4.12% | 235,783 |