Acotec Scientific Holdings Limited (HKG:6669)
Hong Kong · Delayed Price · Currency is HKD 9.39
+0.02 (0.21%)
May 11, 2026, 4:08 PM HKT
HKG:6669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |