Acotec Scientific Holdings Limited (HKG:6669)
Hong Kong · Delayed Price · Currency is HKD 7.88
+0.08 (1.03%)
Jul 31, 2026, 3:50 PM HKT
HKG:6669 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 8.09 | 8.20 | 7.72 | 7.80 | 7.80 | -4.53% | 358,415 |
| Jul 22, 2026 | 8.10 | 8.25 | 7.80 | 8.17 | 8.17 | -0.12% | 378,271 |
| Jul 21, 2026 | 7.89 | 8.18 | 7.82 | 8.18 | 8.18 | 4.60% | 371,350 |
| Jul 20, 2026 | 7.90 | 8.00 | 7.78 | 7.82 | 7.82 | 2.36% | 332,472 |
| Jul 17, 2026 | 8.42 | 8.42 | 7.60 | 7.64 | 7.64 | -7.95% | 379,143 |
| Jul 16, 2026 | 8.30 | 8.50 | 8.19 | 8.30 | 8.30 | 1.97% | 372,839 |
| Jul 15, 2026 | 8.26 | 8.52 | 8.06 | 8.14 | 8.14 | -0.97% | 354,615 |
| Jul 14, 2026 | 8.25 | 8.25 | 7.89 | 8.22 | 8.22 | 1.73% | 339,152 |
| Jul 13, 2026 | 8.43 | 8.43 | 8.07 | 8.08 | 8.08 | -3.00% | 319,640 |
| Jul 10, 2026 | 8.30 | 8.41 | 8.09 | 8.33 | 8.33 | 1.96% | 371,283 |
| Jul 9, 2026 | 8.39 | 8.48 | 8.07 | 8.17 | 8.17 | -2.85% | 334,229 |
| Jul 8, 2026 | 8.15 | 8.41 | 8.05 | 8.41 | 8.41 | 5.26% | 312,232 |
| Jul 7, 2026 | 8.58 | 8.65 | 7.99 | 7.99 | 7.99 | -5.78% | 382,072 |
| Jul 6, 2026 | 8.15 | 8.95 | 8.15 | 8.48 | 8.48 | 4.05% | 317,344 |
| Jul 3, 2026 | 7.70 | 8.45 | 7.55 | 8.15 | 8.15 | 7.95% | 435,580 |
| Jul 2, 2026 | 7.94 | 8.00 | 7.55 | 7.55 | 7.55 | -5.51% | 528,000 |
| Jun 30, 2026 | 8.32 | 8.37 | 7.84 | 7.99 | 7.99 | -3.50% | 345,577 |
| Jun 29, 2026 | 7.90 | 8.40 | 7.54 | 8.28 | 8.28 | 7.25% | 373,388 |
| Jun 26, 2026 | 7.85 | 7.98 | 7.67 | 7.72 | 7.72 | -0.39% | 331,642 |
| Jun 25, 2026 | 8.19 | 8.20 | 7.65 | 7.75 | 7.75 | -3.61% | 417,474 |
| Jun 24, 2026 | 8.03 | 8.29 | 7.98 | 8.04 | 8.04 | 0.37% | 362,408 |
| Jun 23, 2026 | 8.23 | 8.50 | 8.01 | 8.01 | 8.01 | -4.07% | 335,639 |
| Jun 22, 2026 | 8.40 | 8.40 | 8.03 | 8.35 | 8.35 | -3.36% | 363,121 |
| Jun 18, 2026 | 8.69 | 8.69 | 8.18 | 8.64 | 8.64 | 2.01% | 316,709 |
| Jun 17, 2026 | 8.42 | 8.88 | 8.42 | 8.47 | 8.47 | 0.59% | 349,800 |
| Jun 16, 2026 | 8.33 | 8.42 | 8.04 | 8.42 | 8.42 | 2.81% | 332,077 |
| Jun 15, 2026 | 8.03 | 8.23 | 8.03 | 8.19 | 8.19 | 1.99% | 611,856 |
| Jun 12, 2026 | 8.12 | 8.33 | 7.75 | 8.03 | 8.03 | -1.11% | 411,299 |
| Jun 11, 2026 | 8.41 | 8.70 | 8.12 | 8.12 | 8.12 | -3.56% | 338,934 |
| Jun 10, 2026 | 8.28 | 8.42 | 8.05 | 8.42 | 8.42 | 1.69% | 375,643 |
| Jun 9, 2026 | 8.39 | 8.39 | 7.84 | 8.28 | 8.28 | -0.84% | 355,745 |
| Jun 8, 2026 | 8.20 | 8.45 | 8.10 | 8.35 | 8.35 | -0.60% | 360,044 |
| Jun 5, 2026 | 8.97 | 8.97 | 8.40 | 8.40 | 8.40 | -6.67% | 406,242 |
| Jun 4, 2026 | 8.84 | 9.00 | 8.60 | 9.00 | 9.00 | 1.69% | 325,232 |
| Jun 3, 2026 | 8.90 | 8.94 | 8.50 | 8.85 | 8.85 | -1.23% | 372,858 |
| Jun 2, 2026 | 9.17 | 9.17 | 8.87 | 8.96 | 8.96 | -0.55% | 303,983 |
| Jun 1, 2026 | 9.00 | 9.18 | 8.93 | 9.01 | 9.01 | 1.24% | 336,819 |
| 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 |