Acotec Scientific Holdings Limited (HKG:6669)
Hong Kong · Delayed Price · Currency is HKD 6.04
-0.27 (-4.28%)
Oct 2, 2026, 3:50 PM HKT
HKG:6669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.90 | 6.28 | 5.90 | 6.05 | 6.05 | -4.20% | 490,650 |
| Sep 30, 2026 | 6.10 | 6.32 | 6.09 | 6.31 | 6.31 | 3.27% | 476,000 |
| Sep 29, 2026 | 5.95 | 6.11 | 5.93 | 6.11 | 6.11 | 3.65% | 424,378 |
| Sep 28, 2026 | 6.08 | 6.16 | 5.83 | 5.90 | 5.90 | -3.76% | 553,756 |
| Sep 25, 2026 | 6.07 | 6.16 | 5.90 | 6.13 | 6.13 | -0.73% | 423,000 |
| Sep 24, 2026 | 6.26 | 6.33 | 5.81 | 6.17 | 6.17 | -0.64% | 430,000 |
| Sep 23, 2026 | 6.30 | 6.32 | 6.17 | 6.21 | 6.21 | -0.08% | 430,000 |
| Sep 22, 2026 | 6.07 | 6.25 | 6.07 | 6.22 | 6.22 | 0.89% | 501,000 |
| Sep 21, 2026 | 5.95 | 6.20 | 5.92 | 6.16 | 6.16 | 4.41% | 426,000 |
| Sep 18, 2026 | 6.19 | 6.22 | 5.50 | 5.90 | 5.90 | -4.07% | 464,000 |
| Sep 17, 2026 | 6.07 | 6.18 | 5.96 | 6.15 | 6.15 | 1.49% | 446,000 |
| Sep 16, 2026 | 5.87 | 6.08 | 5.84 | 6.06 | 6.06 | 3.77% | 438,000 |
| Sep 15, 2026 | 5.85 | 6.00 | 5.79 | 5.84 | 5.84 | 0.34% | 476,378 |
| Sep 14, 2026 | 5.92 | 5.98 | 5.74 | 5.82 | 5.82 | -0.26% | 577,000 |
| Sep 11, 2026 | 5.77 | 5.93 | 5.68 | 5.84 | 5.84 | 1.30% | 446,000 |
| Sep 10, 2026 | 5.73 | 6.00 | 5.60 | 5.76 | 5.76 | -0.26% | 460,000 |
| Sep 9, 2026 | 6.02 | 6.30 | 5.67 | 5.78 | 5.78 | -3.91% | 498,000 |
| Sep 8, 2026 | 6.10 | 6.10 | 5.96 | 6.01 | 6.01 | -1.96% | 654,000 |
| Sep 7, 2026 | 6.40 | 6.44 | 6.07 | 6.13 | 6.13 | -1.76% | 483,000 |
| Sep 4, 2026 | 6.40 | 6.50 | 6.24 | 6.24 | 6.24 | -1.96% | 491,000 |
| Sep 3, 2026 | 6.42 | 6.47 | 6.31 | 6.37 | 6.37 | -0.47% | 406,378 |
| Sep 2, 2026 | 6.42 | 6.48 | 6.14 | 6.40 | 6.40 | 1.19% | 447,000 |
| Sep 1, 2026 | 6.60 | 6.77 | 6.10 | 6.32 | 6.32 | -4.89% | 449,000 |
| Aug 31, 2026 | 6.62 | 6.69 | 6.49 | 6.65 | 6.65 | 0.68% | 474,000 |
| Aug 28, 2026 | 6.74 | 6.75 | 6.58 | 6.60 | 6.60 | -2.15% | 487,000 |
| Aug 27, 2026 | 6.77 | 6.77 | 6.45 | 6.75 | 6.75 | 0.07% | 425,000 |
| Aug 26, 2026 | 6.55 | 6.84 | 6.55 | 6.74 | 6.74 | 0.67% | 391,000 |
| Aug 25, 2026 | 6.50 | 6.80 | 6.39 | 6.70 | 6.70 | 3.96% | 528,189 |
| Aug 24, 2026 | 6.41 | 6.55 | 6.35 | 6.44 | 6.44 | -0.39% | 495,000 |
| Aug 21, 2026 | 6.20 | 6.57 | 6.20 | 6.47 | 6.47 | 0.54% | 477,040 |
| Aug 20, 2026 | 6.11 | 6.47 | 6.08 | 6.43 | 6.43 | 4.98% | 473,656 |
| Aug 19, 2026 | 6.08 | 6.14 | 5.99 | 6.13 | 6.13 | 0.41% | 493,124 |
| Aug 18, 2026 | 6.38 | 6.56 | 6.10 | 6.10 | 6.10 | -4.09% | 453,455 |
| Aug 17, 2026 | 6.46 | 6.67 | 6.36 | 6.36 | 6.36 | -4.86% | 411,218 |
| Aug 14, 2026 | 6.52 | 6.96 | 6.16 | 6.69 | 6.69 | 2.61% | 519,149 |
| Aug 13, 2026 | 7.55 | 7.55 | 6.28 | 6.52 | 6.52 | -15.33% | 625,546 |
| Aug 12, 2026 | 7.70 | 7.95 | 7.62 | 7.70 | 7.70 | -3.15% | 401,406 |
| Aug 11, 2026 | 7.66 | 7.98 | 7.61 | 7.95 | 7.95 | 4.47% | 462,653 |
| Aug 10, 2026 | 7.78 | 8.03 | 7.53 | 7.61 | 7.61 | -1.17% | 522,086 |
| Aug 7, 2026 | 7.60 | 7.92 | 7.51 | 7.70 | 7.70 | 1.99% | 397,675 |
| Aug 6, 2026 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | -5.15% | 441,271 |
| Aug 5, 2026 | 7.79 | 8.00 | 7.76 | 7.96 | 7.96 | 2.05% | 395,203 |
| Aug 4, 2026 | 7.86 | 7.89 | 7.73 | 7.80 | 7.80 | -1.08% | 366,535 |
| Aug 3, 2026 | 7.89 | 7.94 | 7.76 | 7.88 | 7.88 | - | 370,466 |
| Jul 31, 2026 | 7.90 | 7.98 | 7.81 | 7.88 | 7.88 | 1.03% | 345,205 |
| Jul 30, 2026 | 8.03 | 8.03 | 7.66 | 7.80 | 7.80 | -2.38% | 398,135 |
| Jul 29, 2026 | 7.96 | 8.03 | 7.87 | 7.99 | 7.99 | 0.38% | 351,026 |
| Jul 28, 2026 | 8.08 | 8.09 | 7.78 | 7.96 | 7.96 | -0.38% | 361,292 |
| Jul 27, 2026 | 8.00 | 8.09 | 7.94 | 7.99 | 7.99 | 0.50% | 385,286 |
| Jul 24, 2026 | 7.93 | 7.98 | 7.67 | 7.95 | 7.95 | 1.92% | 353,072 |