Acotec Scientific Holdings Limited (HKG:6669)
Hong Kong · Delayed Price · Currency is HKD 8.90
-0.10 (-1.11%)
May 29, 2026, 4:08 PM HKT
HKG:6669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.87 | 9.18 | 8.66 | 8.90 | 8.90 | -1.11% | 309,595 |
| May 28, 2026 | 9.19 | 9.19 | 8.72 | 9.00 | 9.00 | -0.44% | 368,367 |
| May 27, 2026 | 9.22 | 9.22 | 8.87 | 9.04 | 9.04 | -0.66% | 355,451 |
| May 26, 2026 | 9.00 | 9.24 | 8.68 | 9.10 | 9.10 | -4.91% | 461,972 |
| May 22, 2026 | 9.40 | 9.81 | 9.07 | 9.57 | 9.57 | 3.24% | 321,913 |
| May 21, 2026 | 8.99 | 9.36 | 8.85 | 9.27 | 9.27 | 2.89% | 384,147 |
| May 20, 2026 | 8.65 | 9.01 | 8.65 | 9.01 | 9.01 | 4.04% | 319,145 |
| May 19, 2026 | 8.98 | 9.01 | 8.61 | 8.66 | 8.66 | -2.04% | 405,780 |
| May 18, 2026 | 9.15 | 9.15 | 8.56 | 8.84 | 8.84 | -0.79% | 311,157 |
| May 15, 2026 | 8.64 | 9.00 | 8.55 | 8.91 | 8.91 | 2.30% | 344,328 |
| May 14, 2026 | 8.70 | 8.81 | 8.60 | 8.71 | 8.71 | 0.11% | 309,026 |
| May 13, 2026 | 9.40 | 9.40 | 8.60 | 8.70 | 8.70 | -3.87% | 337,504 |
| May 12, 2026 | 9.46 | 9.46 | 9.02 | 9.05 | 9.05 | -3.62% | 278,510 |
| May 11, 2026 | 9.55 | 9.61 | 9.21 | 9.39 | 9.39 | 0.21% | 295,525 |
| May 8, 2026 | 8.95 | 9.51 | 8.90 | 9.37 | 9.37 | 4.23% | 342,975 |
| May 7, 2026 | 8.90 | 9.19 | 8.83 | 8.99 | 8.99 | 0.90% | 338,465 |
| May 6, 2026 | 9.68 | 9.68 | 8.89 | 8.91 | 8.91 | -6.01% | 314,162 |
| May 5, 2026 | 9.72 | 9.72 | 9.39 | 9.48 | 9.48 | -2.47% | 331,890 |
| May 4, 2026 | 9.99 | 10.30 | 9.15 | 9.72 | 9.72 | 2.32% | 425,165 |
| Apr 30, 2026 | 10.19 | 10.20 | 9.41 | 9.50 | 9.50 | -3.06% | 372,000 |
| 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 |