Acotec Scientific Holdings Limited 6669
HKEX · Hong Kong SAR China · Health Technology
HKD 6.05-0.26 (-4.20%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 6.05 | -4.20% | HKD 5.90 | HKD 6.28 | HKD 5.90 | 490.65K |
| 2026-09-30 | HKD 6.31 | +3.27% | HKD 6.10 | HKD 6.32 | HKD 6.09 | 476.00K |
| 2026-09-29 | HKD 6.11 | +3.65% | HKD 5.95 | HKD 6.11 | HKD 5.93 | 424.38K |
| 2026-09-28 | HKD 5.89 | -3.76% | HKD 6.08 | HKD 6.16 | HKD 5.83 |
| 553.76K |
| 2026-09-25 | HKD 6.13 | -0.73% | HKD 6.07 | HKD 6.16 | HKD 5.90 | 423.00K |
| 2026-09-24 | HKD 6.17 | -0.64% | HKD 6.26 | HKD 6.32 | HKD 5.81 | 430.00K |
| 2026-09-23 | HKD 6.21 | -0.08% | HKD 6.30 | HKD 6.32 | HKD 6.17 | 430.00K |
| 2026-09-22 | HKD 6.22 | +0.89% | HKD 6.07 | HKD 6.24 | HKD 6.07 | 501.00K |
| 2026-09-21 | HKD 6.16 | +4.41% | HKD 5.95 | HKD 6.20 | HKD 5.92 | 426.00K |
| 2026-09-18 | HKD 5.90 | -4.07% | HKD 6.19 | HKD 6.22 | HKD 5.50 | 464.00K |
| 2026-09-17 | HKD 6.15 | +1.49% | HKD 6.07 | HKD 6.18 | HKD 5.96 | 446.00K |
| 2026-09-16 | HKD 6.06 | +3.77% | HKD 5.87 | HKD 6.08 | HKD 5.84 | 438.00K |
| 2026-09-15 | HKD 5.84 | +0.34% | HKD 5.85 | HKD 5.99 | HKD 5.79 | 476.38K |
| 2026-09-14 | HKD 5.82 | -0.26% | HKD 5.92 | HKD 5.98 | HKD 5.74 | 577.00K |
| 2026-09-11 | HKD 5.84 | +1.30% | HKD 5.77 | HKD 5.93 | HKD 5.68 | 446.00K |
| 2026-09-10 | HKD 5.76 | -0.26% | HKD 5.73 | HKD 6.00 | HKD 5.60 | 460.00K |
| 2026-09-09 | HKD 5.78 | -3.91% | HKD 6.02 | HKD 6.30 | HKD 5.67 | 498.00K |
| 2026-09-08 | HKD 6.01 | -1.96% | HKD 6.10 | HKD 6.10 | HKD 5.96 | 654.00K |
| 2026-09-07 | HKD 6.13 | -1.76% | HKD 6.40 | HKD 6.43 | HKD 6.07 | 483.00K |
| 2026-09-04 | HKD 6.24 | -1.96% | HKD 6.40 | HKD 6.50 | HKD 6.24 | 491.00K |
| 2026-09-03 | HKD 6.36 | -0.47% | HKD 6.42 | HKD 6.47 | HKD 6.31 | 406.38K |
| 2026-09-02 | HKD 6.39 | +1.19% | HKD 6.42 | HKD 6.48 | HKD 6.14 | 447.00K |
| 2026-09-01 | HKD 6.32 | -4.89% | HKD 6.60 | HKD 6.77 | HKD 6.10 | 449.00K |
| 2026-08-31 | HKD 6.64 | +0.68% | HKD 6.62 | HKD 6.68 | HKD 6.49 | 474.00K |
| 2026-08-28 | HKD 6.60 | -2.15% | HKD 6.74 | HKD 6.74 | HKD 6.58 | 487.00K |
| 2026-08-27 | HKD 6.74 | +0.07% | HKD 6.77 | HKD 6.77 | HKD 6.45 | 425.00K |
| 2026-08-26 | HKD 6.74 | +0.67% | HKD 6.55 | HKD 6.84 | HKD 6.55 | 391.00K |
| 2026-08-25 | HKD 6.70 | +3.96% | HKD 6.50 | HKD 6.80 | HKD 6.39 | 528.19K |
| 2026-08-24 | HKD 6.44 | -0.39% | HKD 6.41 | HKD 6.55 | HKD 6.34 | 495.00K |
| 2026-08-21 | HKD 6.47 | +0.54% | HKD 6.20 | HKD 6.57 | HKD 6.20 | 477.04K |
| 2026-08-20 | HKD 6.43 | +4.98% | HKD 6.11 | HKD 6.47 | HKD 6.08 | 473.66K |
| 2026-08-19 | HKD 6.13 | +0.41% | HKD 6.08 | HKD 6.14 | HKD 5.99 | 493.12K |
| 2026-08-18 | HKD 6.10 | -4.09% | HKD 6.38 | HKD 6.56 | HKD 6.10 | 453.46K |
| 2026-08-17 | HKD 6.36 | -4.86% | HKD 6.45 | HKD 6.67 | HKD 6.36 | 411.22K |
| 2026-08-14 | HKD 6.68 | +2.61% | HKD 6.52 | HKD 6.95 | HKD 6.16 | 519.15K |
| 2026-08-13 | HKD 6.51 | -15.33% | HKD 7.55 | HKD 7.55 | HKD 6.28 | 625.55K |
| 2026-08-12 | HKD 7.70 | -3.15% | HKD 7.70 | HKD 7.95 | HKD 7.61 | 401.41K |
| 2026-08-11 | HKD 7.95 | +4.47% | HKD 7.66 | HKD 7.98 | HKD 7.61 | 462.65K |
| 2026-08-10 | HKD 7.61 | -1.17% | HKD 7.78 | HKD 8.02 | HKD 7.53 | 522.09K |
| 2026-08-07 | HKD 7.70 | +1.99% | HKD 7.60 | HKD 7.91 | HKD 7.51 | 397.68K |
| 2026-08-06 | HKD 7.55 | -5.15% | HKD 7.80 | HKD 7.80 | HKD 7.50 | 441.27K |
| 2026-08-05 | HKD 7.95 | +2.05% | HKD 7.79 | HKD 8.00 | HKD 7.76 | 395.20K |
| 2026-08-04 | HKD 7.80 | -1.08% | HKD 7.86 | HKD 7.89 | HKD 7.73 | 366.54K |
| 2026-08-03 | HKD 7.88 | 0.00% | HKD 7.89 | HKD 7.93 | HKD 7.76 | 370.47K |
| 2026-07-31 | HKD 7.88 | +1.03% | HKD 7.90 | HKD 7.98 | HKD 7.81 | 345.21K |
| 2026-07-30 | HKD 7.80 | -2.38% | HKD 8.03 | HKD 8.03 | HKD 7.66 | 398.14K |
| 2026-07-29 | HKD 7.99 | +0.38% | HKD 7.96 | HKD 8.03 | HKD 7.87 | 351.03K |
| 2026-07-28 | HKD 7.96 | -0.38% | HKD 8.08 | HKD 8.09 | HKD 7.78 | 361.29K |
| 2026-07-27 | HKD 7.99 | +0.50% | HKD 8.00 | HKD 8.09 | HKD 7.94 | 385.29K |
| 2026-07-24 | HKD 7.95 | +1.92% | HKD 7.93 | HKD 7.98 | HKD 7.67 | 353.07K |
| 2026-07-23 | HKD 7.80 | -4.53% | HKD 8.09 | HKD 8.20 | HKD 7.72 | 358.42K |
| 2026-07-22 | HKD 8.17 | -0.12% | HKD 8.10 | HKD 8.25 | HKD 7.80 | 378.27K |
| 2026-07-21 | HKD 8.18 | +4.60% | HKD 7.89 | HKD 8.18 | HKD 7.82 | 371.35K |
| 2026-07-20 | HKD 7.82 | +2.36% | HKD 7.90 | HKD 8.00 | HKD 7.78 | 332.47K |
| 2026-07-17 | HKD 7.64 | -7.95% | HKD 8.42 | HKD 8.42 | HKD 7.60 | 379.14K |
| 2026-07-16 | HKD 8.30 | +1.97% | HKD 8.30 | HKD 8.50 | HKD 8.19 | 372.84K |
| 2026-07-15 | HKD 8.14 | -0.97% | HKD 8.26 | HKD 8.52 | HKD 8.06 | 354.62K |
| 2026-07-14 | HKD 8.22 | +1.73% | HKD 8.25 | HKD 8.25 | HKD 7.89 | 339.15K |
| 2026-07-13 | HKD 8.08 | -3.00% | HKD 8.43 | HKD 8.43 | HKD 8.07 | 319.64K |
| 2026-07-10 | HKD 8.33 | +1.96% | HKD 8.30 | HKD 8.41 | HKD 8.09 | 371.28K |
| 2026-07-09 | HKD 8.17 | -2.85% | HKD 8.39 | HKD 8.48 | HKD 8.07 | 334.23K |
| 2026-07-08 | HKD 8.41 | +5.26% | HKD 8.15 | HKD 8.41 | HKD 8.05 | 312.23K |
| 2026-07-07 | HKD 7.99 | -5.78% | HKD 8.58 | HKD 8.65 | HKD 7.99 | 382.07K |
| 2026-07-06 | HKD 8.48 | +4.05% | HKD 8.15 | HKD 8.95 | HKD 8.15 | 317.34K |
| 2026-07-03 | HKD 8.15 | +7.95% | HKD 7.70 | HKD 8.45 | HKD 7.55 | 435.58K |
| 2026-07-02 | HKD 7.55 | -5.51% | HKD 7.94 | HKD 8.00 | HKD 7.55 | 528.00K |
| 2026-06-30 | HKD 7.99 | -3.50% | HKD 8.32 | HKD 8.37 | HKD 7.84 | 345.58K |
| 2026-06-29 | HKD 8.28 | +7.25% | HKD 7.90 | HKD 8.40 | HKD 7.54 | 373.39K |
| 2026-06-26 | HKD 7.72 | -0.39% | HKD 7.85 | HKD 7.98 | HKD 7.67 | 331.64K |
| 2026-06-25 | HKD 7.75 | -3.61% | HKD 8.19 | HKD 8.20 | HKD 7.65 | 417.47K |
| 2026-06-24 | HKD 8.04 | +0.37% | HKD 8.03 | HKD 8.29 | HKD 7.98 | 362.41K |
| 2026-06-23 | HKD 8.01 | -4.07% | HKD 8.23 | HKD 8.50 | HKD 8.01 | 335.64K |
| 2026-06-22 | HKD 8.35 | -3.36% | HKD 8.40 | HKD 8.40 | HKD 8.03 | 363.12K |
| 2026-06-18 | HKD 8.64 | +2.01% | HKD 8.69 | HKD 8.69 | HKD 8.18 | 316.71K |
| 2026-06-17 | HKD 8.47 | +0.59% | HKD 8.42 | HKD 8.88 | HKD 8.42 | 349.80K |
| 2026-06-16 | HKD 8.42 | +2.81% | HKD 8.33 | HKD 8.42 | HKD 8.04 | 332.08K |
| 2026-06-15 | HKD 8.19 | +1.99% | HKD 8.03 | HKD 8.23 | HKD 8.03 | 611.86K |
| 2026-06-12 | HKD 8.03 | -1.11% | HKD 8.12 | HKD 8.33 | HKD 7.75 | 411.30K |
| 2026-06-11 | HKD 8.12 | -3.56% | HKD 8.41 | HKD 8.70 | HKD 8.12 | 338.93K |
| 2026-06-10 | HKD 8.42 | +1.69% | HKD 8.28 | HKD 8.42 | HKD 8.05 | 375.64K |
| 2026-06-09 | HKD 8.28 | -0.84% | HKD 8.39 | HKD 8.39 | HKD 7.84 | 355.75K |
| 2026-06-08 | HKD 8.35 | -0.60% | HKD 8.20 | HKD 8.45 | HKD 8.10 | 360.04K |
| 2026-06-05 | HKD 8.40 | -6.67% | HKD 8.97 | HKD 8.97 | HKD 8.40 | 406.24K |
| 2026-06-04 | HKD 9.00 | +1.69% | HKD 8.84 | HKD 9.00 | HKD 8.60 | 325.23K |
| 2026-06-03 | HKD 8.85 | -1.23% | HKD 8.90 | HKD 8.94 | HKD 8.50 | 372.86K |
| 2026-06-02 | HKD 8.96 | -0.55% | HKD 9.17 | HKD 9.17 | HKD 8.87 | 303.98K |
| 2026-06-01 | HKD 9.01 | +1.24% | HKD 9.00 | HKD 9.18 | HKD 8.93 | 336.82K |
| 2026-05-29 | HKD 8.90 | -1.11% | HKD 8.87 | HKD 9.18 | HKD 8.66 | 309.60K |
| 2026-05-28 | HKD 9.00 | -0.44% | HKD 9.19 | HKD 9.19 | HKD 8.72 | 368.37K |
| 2026-05-27 | HKD 9.04 | -0.66% | HKD 9.22 | HKD 9.22 | HKD 8.87 | 355.45K |