Acotec Scientific Holdings Ltd (6669)

6669
🏛️ Hong Kong →
12.37
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 11.40 11.68 11.38 11.54 0.2M
2021-12-30 11.34 11.56 11.06 11.36 0.6M
2021-12-29 11.22 11.56 11.00 11.34 0.5M
2021-12-28 11.74 11.78 11.28 11.58 0.5M
2021-12-24 11.42 11.86 11.06 11.86 0.3M
2021-12-23 11.28 11.56 11.26 11.50 0.5M
2021-12-22 11.16 11.48 11.08 11.28 0.5M
2021-12-21 10.58 11.10 10.58 11.10 0.7M
2021-12-20 10.80 11.18 10.68 10.70 0.4M
2021-12-17 11.36 11.40 10.84 10.84 0.3M
2021-12-16 11.22 11.56 10.96 11.48 0.4M
2021-12-15 11.06 11.60 10.86 11.22 0.6M
2021-12-14 11.22 11.30 10.86 11.14 0.6M
2021-12-13 11.36 11.36 10.88 11.30 0.6M
2021-12-10 11.44 11.64 11.22 11.46 0.5M
2021-12-09 11.36 11.58 11.22 11.54 0.8M
2021-12-08 11.50 11.62 11.16 11.42 0.7M
2021-12-07 11.80 11.80 11.04 11.50 0.6M
2021-12-06 12.18 12.20 11.24 11.40 0.6M
2021-12-03 12.24 12.58 11.96 12.30 0.7M
2021-12-02 12.58 12.84 12.10 12.42 0.7M
2021-12-01 12.22 12.90 12.22 12.68 0.7M
2021-11-30 12.80 12.90 12.18 12.34 0.5M
2021-11-29 13.72 13.76 12.66 12.70 0.7M
2021-11-26 14.02 14.28 13.44 13.70 0.6M
2021-11-25 13.98 14.18 13.76 14.04 0.5M
2021-11-24 14.16 14.20 13.52 13.84 0.5M
2021-11-23 14.06 14.28 13.90 14.20 0.4M
2021-11-22 14.28 14.44 14.08 14.30 0.5M
2021-11-19 13.76 14.32 13.64 14.30 0.7M
2021-11-18 13.62 13.92 13.30 13.86 0.6M
2021-11-17 13.52 13.82 13.36 13.60 0.6M
2021-11-16 12.66 13.48 12.66 13.36 0.5M
2021-11-15 12.50 12.96 12.22 12.88 0.8M
2021-11-12 12.94 13.70 12.28 12.56 0.9M
2021-11-11 13.02 13.08 12.52 12.88 0.6M
2021-11-10 13.12 13.36 12.86 12.90 0.6M
2021-11-09 12.32 13.18 12.30 13.02 0.7M
2021-11-08 11.60 12.50 11.38 12.44 0.7M
2021-11-05 10.80 11.64 10.80 11.60 0.5M
2021-11-04 11.36 11.66 10.80 10.88 0.6M
2021-11-03 12.00 12.02 11.10 11.36 0.7M
2021-11-02 13.60 13.70 12.06 12.06 0.7M
2021-11-01 14.02 14.02 13.38 13.60 0.2M
2021-10-29 13.92 14.04 13.72 14.02 0.1M
2021-10-28 13.66 13.92 13.50 13.92 0.1M
2021-10-27 13.74 13.78 13.38 13.68 0.2M
2021-10-26 14.12 14.12 13.88 13.94 0.2M
2021-10-25 14.02 14.20 14.02 14.12 0.1M
2021-10-22 14.24 14.26 14.10 14.24 0.1M
2021-10-21 14.42 14.60 14.06 14.24 0.2M
2021-10-20 14.40 14.70 14.38 14.64 0.1M
2021-10-19 14.58 14.74 14.40 14.44 0.1M
2021-10-18 14.04 14.70 14.04 14.58 0.3M
2021-10-15 14.50 14.50 14.00 14.04 0.2M
2021-10-12 14.88 14.88 14.32 14.50 0.2M
2021-10-11 15.00 15.02 15.00 15.02 0.2M
2021-10-08 15.20 15.30 14.76 14.88 0.1M
2021-10-07 15.00 15.24 14.84 15.20 0.2M
2021-10-06 14.46 15.20 14.42 15.00 0.3M
2021-10-05 14.58 14.90 14.56 14.60 0.4M
2021-10-04 14.68 14.98 14.50 14.60 0.3M
2021-09-30 14.74 15.40 14.60 15.00 0.4M
2021-09-29 14.80 15.10 14.50 15.00 0.7M
2021-09-28 15.32 15.32 14.86 14.98 0.2M
2021-09-27 14.90 15.36 14.80 15.10 0.3M
2021-09-24 14.90 15.00 14.34 14.78 0.6M
2021-09-23 14.66 15.26 14.28 14.78 0.8M
2021-09-21 13.90 14.90 13.88 14.66 0.3M
2021-09-20 14.42 14.66 13.90 13.96 0.5M
2021-09-17 14.82 15.00 14.42 14.66 0.8M
2021-09-16 15.32 15.68 14.46 14.80 1.4M
2021-09-15 16.48 16.48 15.28 15.40 1.1M
2021-09-14 16.72 16.72 16.24 16.40 1.3M
2021-09-13 17.50 17.54 16.68 16.72 1.4M
2021-09-10 17.78 17.84 17.38 17.56 0.8M
2021-09-09 17.50 17.76 17.38 17.60 1.0M
2021-09-08 18.06 18.08 17.60 17.62 0.7M
2021-09-07 18.04 18.12 17.80 18.00 0.6M
2021-09-06 17.98 18.24 17.80 18.04 0.9M
2021-09-03 17.90 18.00 17.54 17.98 0.8M
2021-09-02 17.66 18.06 17.34 17.76 1.6M
2021-09-01 17.40 17.72 17.40 17.56 0.9M
2021-08-31 17.62 17.98 17.24 17.40 1.4M
2021-08-30 17.88 17.88 17.26 17.66 1.8M
2021-08-27 18.48 18.70 18.10 18.10 1.8M
2021-08-26 19.28 19.36 18.14 18.60 5.2M
2021-08-25 17.68 19.14 17.20 18.86 8.9M
2021-08-24 18.32 18.38 17.00 17.60 31.1M