Acotec Scientific Holdings

6669
🏛️ hong-kong →
12.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11.36 11.48 11.16 11.28 0.2M
2023-12-28 11.40 11.58 11.18 11.22 0.2M
2023-12-27 11.00 11.58 10.84 11.46 0.2M
2023-12-22 11.50 11.68 10.66 11.24 0.3M
2023-12-21 11.40 11.88 11.40 11.44 0.2M
2023-12-20 11.36 11.76 11.34 11.64 0.2M
2023-12-19 11.20 11.54 11.20 11.36 0.2M
2023-12-18 11.54 11.66 11.18 11.32 0.1M
2023-12-15 11.62 12.08 11.48 11.58 0.2M
2023-12-14 11.84 12.34 11.50 11.74 0.3M
2023-12-13 11.80 12.20 11.80 12.00 0.2M
2023-12-12 11.68 12.16 11.68 12.06 0.2M
2023-12-11 11.50 12.18 11.50 11.96 0.2M
2023-12-08 11.84 12.44 11.80 11.86 0.2M
2023-12-07 11.80 12.24 11.64 12.16 0.2M
2023-12-06 11.32 12.32 11.20 12.06 0.2M
2023-12-05 11.10 11.44 11.10 11.32 0.2M
2023-12-04 11.08 11.40 11.08 11.24 0.2M
2023-12-01 11.00 11.40 10.96 11.30 0.3M
2023-11-30 11.00 11.16 10.50 11.04 0.2M
2023-11-29 11.20 11.20 10.82 10.84 0.2M
2023-11-28 11.72 11.72 11.12 11.16 0.2M
2023-11-27 11.96 12.00 11.76 11.80 0.2M
2023-11-24 12.36 12.38 12.06 12.16 0.1M
2023-11-23 12.40 12.40 11.94 12.30 0.5M
2023-11-22 12.42 12.66 12.24 12.30 0.3M
2023-11-21 12.42 12.70 12.10 12.70 0.3M
2023-11-20 12.68 12.68 12.24 12.28 0.6M
2023-11-17 12.60 12.80 12.44 12.64 0.2M
2023-11-16 12.52 12.72 12.32 12.50 0.2M
2023-11-15 12.70 12.72 12.00 12.38 0.5M
2023-11-14 12.52 12.94 12.52 12.80 0.1M
2023-11-13 12.52 12.88 12.52 12.68 0.1M
2023-11-10 12.52 12.80 12.32 12.54 0.2M
2023-11-09 12.70 12.72 12.42 12.54 0.2M
2023-11-08 12.18 12.72 12.16 12.52 0.2M
2023-11-07 12.24 12.94 12.24 12.38 0.2M
2023-11-06 12.24 12.84 12.24 12.52 0.2M
2023-11-03 12.12 12.60 11.90 12.44 0.1M
2023-11-02 12.02 12.36 11.96 12.08 0.2M
2023-11-01 12.12 12.22 11.70 12.12 0.2M
2023-10-31 12.44 12.66 12.10 12.30 0.1M
2023-10-30 12.26 13.38 12.26 12.66 0.2M
2023-10-27 11.50 12.76 11.22 12.50 0.1M
2023-10-26 12.10 12.10 11.12 11.22 0.2M
2023-10-25 12.00 12.08 11.88 11.98 0.2M
2023-10-24 12.32 12.32 11.90 12.00 0.2M
2023-10-20 12.52 12.88 12.16 12.22 0.2M
2023-10-19 12.64 13.10 12.52 12.78 0.1M
2023-10-18 12.70 13.00 12.70 12.78 0.2M
2023-10-17 12.58 13.06 12.40 13.06 0.2M
2023-10-16 12.82 13.14 12.78 12.80 0.2M
2023-10-13 12.90 13.14 12.78 13.02 0.1M
2023-10-12 13.18 13.36 12.96 13.14 0.2M
2023-10-11 13.18 13.38 13.06 13.14 0.2M
2023-10-10 12.90 13.30 12.90 13.16 0.2M
2023-10-09 13.00 13.20 12.80 13.14 0.1M
2023-10-06 12.84 13.10 12.74 12.94 0.2M
2023-10-05 12.64 12.94 12.50 12.68 0.2M
2023-10-04 13.16 13.16 12.48 12.48 0.3M
2023-10-03 13.32 13.60 12.96 13.16 0.2M
2023-09-29 12.80 13.78 12.70 13.60 0.2M
2023-09-28 12.28 13.06 12.22 13.04 0.2M
2023-09-27 12.24 12.48 12.10 12.12 0.2M
2023-09-26 12.60 12.60 12.00 12.08 0.3M
2023-09-25 12.38 12.98 12.38 12.50 0.2M
2023-09-22 12.40 12.84 12.02 12.62 0.3M
2023-09-21 12.50 12.84 12.02 12.30 0.3M
2023-09-20 12.78 13.06 12.56 12.66 0.2M
2023-09-19 13.06 13.36 12.80 12.80 0.2M
2023-09-18 13.10 13.34 12.84 13.06 0.2M
2023-09-15 13.30 13.36 13.00 13.06 0.2M
2023-09-14 13.00 13.74 13.00 13.02 0.1M
2023-09-13 13.66 13.78 13.06 13.56 0.2M
2023-09-12 12.60 13.72 12.60 13.68 0.2M
2023-09-11 12.32 12.98 12.30 12.80 0.2M
2023-09-07 12.34 12.66 12.30 12.46 0.1M
2023-09-06 12.66 12.66 12.32 12.44 0.2M
2023-09-05 12.32 12.66 12.16 12.42 0.2M
2023-09-04 13.00 13.00 12.34 12.48 0.1M
2023-08-31 12.50 13.14 12.50 12.78 0.2M
2023-08-30 12.24 12.98 12.24 12.70 0.2M
2023-08-29 12.40 12.58 12.14 12.42 0.2M
2023-08-28 12.80 12.80 12.18 12.18 0.2M
2023-08-25 12.20 12.88 12.20 12.50 0.2M
2023-08-24 12.80 12.80 12.38 12.74 0.1M
2023-08-23 12.52 12.68 12.22 12.48 0.2M
2023-08-22 12.20 12.78 12.20 12.70 0.2M
2023-08-21 12.38 12.50 12.14 12.30 0.1M
2023-08-18 14.32 14.32 12.20 12.20 0.2M
2023-08-17 12.82 13.36 12.76 12.80 0.2M
2023-08-16 12.50 13.36 12.50 13.34 0.2M
2023-08-15 13.00 13.00 12.52 12.76 0.2M
2023-08-14 12.58 12.80 12.50 12.78 0.2M
2023-08-11 12.80 13.06 12.46 12.60 0.2M
2023-08-10 12.86 12.94 12.40 12.80 0.2M
2023-08-09 12.58 13.00 12.48 12.50 0.2M
2023-08-08 13.98 13.98 12.84 12.84 0.1M
2023-08-07 13.14 13.74 13.10 13.28 0.2M
2023-08-04 13.60 13.66 13.24 13.52 0.1M
2023-08-03 13.50 13.62 13.26 13.40 0.1M
2023-08-02 13.96 13.96 13.40 13.46 0.2M
2023-08-01 13.92 14.48 13.72 13.84 0.1M
2023-07-31 14.08 14.36 13.40 13.98 0.3M
2023-07-28 14.20 14.20 13.60 14.00 0.3M
2023-07-27 13.84 14.18 13.54 14.18 0.2M
2023-07-26 14.80 14.80 13.62 13.78 0.1M
2023-07-25 14.24 15.16 14.24 15.00 0.2M
2023-07-24 14.08 14.70 13.86 14.26 0.2M
2023-07-21 11.58 14.36 11.50 14.08 0.5M
2023-07-20 11.36 11.50 11.22 11.44 0.2M
2023-07-19 11.58 11.84 11.24 11.42 0.3M
2023-07-18 11.28 11.58 11.14 11.40 0.2M
2023-07-14 11.60 11.60 11.20 11.28 0.2M
2023-07-13 11.30 11.50 11.20 11.36 0.2M
2023-07-12 11.80 11.82 11.10 11.10 0.2M
2023-07-11 11.76 12.04 11.56 11.60 0.2M
2023-07-10 12.98 12.98 11.60 11.94 0.1M
2023-07-07 12.72 12.96 12.40 12.92 0.2M
2023-07-06 12.60 13.66 12.44 12.72 0.2M
2023-07-05 12.58 13.02 12.58 12.78 0.1M
2023-07-04 13.00 13.48 12.50 13.30 0.2M
2023-07-03 12.70 13.44 12.40 12.84 0.2M
2023-06-30 14.22 14.22 12.42 12.78 0.1M
2023-06-29 14.20 14.20 13.34 13.40 0.1M
2023-06-28 14.80 14.80 13.90 14.00 0.2M
2023-06-27 14.60 14.80 14.40 14.66 0.1M
2023-06-26 14.46 14.60 14.26 14.58 0.1M
2023-06-23 14.50 14.50 14.12 14.20 0.2M
2023-06-21 14.30 14.40 14.06 14.20 0.2M
2023-06-20 14.90 14.90 14.12 14.32 0.1M
2023-06-19 14.86 14.90 14.24 14.80 0.2M
2023-06-16 14.66 14.82 14.40 14.76 0.2M
2023-06-15 14.10 14.54 14.10 14.40 0.1M
2023-06-14 14.66 14.66 14.10 14.14 0.2M
2023-06-13 14.22 15.00 14.18 15.00 0.1M
2023-06-12 15.00 15.00 14.10 14.44 0.1M
2023-06-09 15.50 15.60 14.70 14.88 0.1M
2023-06-08 15.40 15.42 15.02 15.32 0.1M
2023-06-07 15.86 16.10 15.20 15.34 0.2M
2023-06-06 15.52 16.24 15.52 16.02 7.4M
2023-06-05 15.80 16.02 15.68 15.70 0.2M
2023-06-02 16.00 16.26 15.64 16.00 0.2M
2023-06-01 15.20 15.80 15.08 15.62 0.1M
2023-05-31 15.80 16.00 14.96 14.96 0.8M
2023-05-30 16.00 16.40 15.74 15.80 0.1M
2023-05-29 17.00 17.00 15.78 15.96 0.4M
2023-05-25 15.90 16.78 15.90 16.78 0.3M
2023-05-24 15.40 16.36 15.40 16.12 0.2M
2023-05-23 15.88 16.38 15.88 16.08 0.2M
2023-05-22 16.30 16.40 15.96 16.06 0.2M
2023-05-19 16.40 16.46 15.86 15.92 0.2M
2023-05-18 15.54 16.38 15.54 16.20 0.1M
2023-05-17 15.18 16.00 15.18 15.72 0.2M
2023-05-16 15.26 15.88 15.00 15.46 0.1M
2023-05-15 15.06 15.50 14.84 15.18 0.2M
2023-05-12 15.40 15.40 14.74 15.12 0.2M
2023-05-11 14.86 15.40 14.86 15.24 0.1M
2023-05-10 14.76 15.26 14.76 15.10 0.2M
2023-05-09 14.86 15.14 14.64 15.00 0.1M
2023-05-08 14.40 14.78 14.40 14.74 0.1M
2023-05-05 14.30 14.78 14.28 14.52 0.2M
2023-05-04 14.40 14.82 14.34 14.50 0.2M
2023-05-03 14.50 14.76 14.34 14.56 0.1M
2023-05-02 14.62 14.80 14.30 14.50 0.2M
2023-04-28 14.50 14.72 14.22 14.62 0.2M
2023-04-27 14.40 14.78 14.02 14.56 0.1M
2023-04-26 14.38 14.66 14.18 14.46 0.2M
2023-04-25 14.54 14.74 14.34 14.40 0.2M
2023-04-24 14.64 14.82 14.52 14.70 0.1M
2023-04-21 14.16 14.78 14.16 14.68 0.2M
2023-04-20 14.16 14.60 14.16 14.36 0.2M
2023-04-19 13.94 14.34 13.60 14.26 0.1M
2023-04-18 13.94 13.94 13.94 13.94 0.0M
2023-04-17 14.50 14.50 13.84 13.94 0.1M
2023-04-14 15.00 15.00 14.66 14.70 0.0M
2023-04-13 14.32 14.96 14.32 14.90 0.1M
2023-04-12 14.14 14.56 14.12 14.32 0.1M
2023-04-11 14.24 14.34 14.08 14.28 0.1M
2023-04-06 14.00 14.26 14.00 14.24 0.1M
2023-04-04 14.00 14.12 13.84 14.00 0.2M
2023-04-03 14.02 14.04 14.00 14.00 0.0M
2023-03-31 14.04 14.26 14.00 14.00 0.0M
2023-03-30 14.20 14.26 14.06 14.26 0.0M
2023-03-29 14.02 14.26 13.68 14.00 0.2M
2023-03-28 14.02 14.22 14.00 14.04 0.0M
2023-03-27 14.00 14.28 14.00 14.00 0.1M
2023-03-24 14.26 14.28 14.00 14.00 0.1M
2023-03-23 14.10 14.34 13.72 14.26 0.2M
2023-03-22 13.72 13.78 13.72 13.72 0.0M
2023-03-21 13.10 13.84 13.10 13.70 0.2M
2023-03-20 13.30 13.30 12.98 13.00 0.0M
2023-03-17 13.00 13.28 13.00 13.16 0.0M
2023-03-16 13.16 13.32 13.02 13.04 0.0M
2023-03-15 12.36 13.46 12.36 12.90 0.1M
2023-03-14 12.50 12.94 12.02 12.36 0.1M
2023-03-13 13.20 13.30 12.70 12.88 0.1M
2023-03-10 12.74 13.68 12.74 13.58 0.2M
2023-03-09 13.38 13.74 12.58 13.06 0.2M
2023-03-08 13.66 14.36 13.46 13.50 0.2M
2023-03-07 14.50 14.50 13.70 13.90 0.3M
2023-03-06 14.98 14.98 14.30 14.94 0.1M
2023-03-03 15.70 15.72 14.72 15.14 0.2M
2023-03-02 15.80 15.82 15.56 15.70 0.1M
2023-03-01 15.54 16.00 15.54 16.00 0.2M
2023-02-28 15.76 16.22 15.62 15.62 0.2M
2023-02-27 15.92 16.22 15.52 15.82 0.1M
2023-02-24 16.02 16.46 16.02 16.26 0.1M
2023-02-23 16.12 16.64 16.10 16.12 0.2M
2023-02-22 16.50 16.68 16.12 16.16 0.2M
2023-02-21 18.00 18.00 15.10 16.50 1.4M
2023-02-20 18.62 18.90 18.34 18.50 0.1M
2023-02-17 18.74 18.94 18.74 18.90 0.0M
2023-02-16 18.84 19.14 18.72 19.00 0.1M
2023-02-15 18.88 18.96 18.76 18.84 0.0M
2023-02-14 18.96 19.16 18.92 19.00 0.1M
2023-02-13 18.70 19.36 18.70 19.18 0.1M
2023-02-10 18.72 19.52 18.62 19.00 0.1M
2023-02-09 18.62 19.10 18.60 18.72 0.1M
2023-02-08 18.60 19.20 18.54 19.06 0.1M
2023-02-07 18.90 19.04 18.60 19.00 0.1M
2023-02-06 19.18 19.18 18.94 18.98 0.1M
2023-02-03 18.94 19.12 18.94 19.12 0.1M
2023-02-02 19.08 19.30 18.92 18.94 0.1M
2023-02-01 18.88 19.20 18.82 19.06 0.1M
2023-01-31 18.80 19.00 18.66 18.88 0.2M
2023-01-30 19.04 19.12 18.76 18.80 0.2M
2023-01-27 19.72 19.86 18.66 19.00 0.3M
2023-01-26 19.06 19.88 19.00 19.78 0.2M
2023-01-20 18.50 19.10 18.46 19.06 0.2M
2023-01-19 18.68 18.68 18.22 18.50 0.2M
2023-01-18 18.80 18.88 18.62 18.74 0.2M
2023-01-17 18.52 18.78 18.50 18.78 0.4M
2023-01-16 18.46 18.52 18.32 18.50 1.5M
2023-01-13 18.22 18.42 18.22 18.42 0.3M
2023-01-12 18.20 18.26 18.10 18.22 0.5M
2023-01-11 18.10 18.22 18.00 18.12 1.2M
2023-01-10 18.12 18.20 17.98 18.08 0.5M
2023-01-09 17.80 18.10 17.70 18.00 1.3M
2023-01-06 17.80 17.92 17.70 17.80 0.9M
2023-01-05 17.68 17.90 17.50 17.76 1.2M
2023-01-04 17.36 17.68 17.28 17.66 0.8M
2023-01-03 17.10 17.58 17.10 17.20 0.5M