Acme International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 1.950 | 1.960 | 1.850 | 1.960 | 1.877 | 276,701 |
| 2024-08-05 | 1.930 | 1.930 | 1.900 | 1.900 | 1.820 | 39,156 |
| 2024-08-02 | 1.950 | 1.960 | 1.950 | 1.950 | 1.868 | 62,649 |
| 2024-08-01 | 1.950 | 1.960 | 1.930 | 1.930 | 1.848 | 78,311 |
| 2024-07-31 | 1.980 | 2.000 | 1.950 | 1.980 | 1.896 | 469,869 |
| 2024-07-30 | 1.990 | 2.000 | 1.980 | 2.000 | 1.915 | 247,986 |
| 2024-07-29 | 1.990 | 2.010 | 1.950 | 2.000 | 1.915 | 571,674 |
| 2024-07-26 | 1.950 | 2.010 | 1.940 | 1.990 | 1.906 | 1,038,932 |
| 2024-07-25 | 1.970 | 2.000 | 1.960 | 2.000 | 1.915 | 114,857 |
| 2024-07-24 | 1.970 | 2.020 | 1.970 | 1.990 | 1.906 | 1,020,660 |
| 2024-07-23 | 2.000 | 2.030 | 1.990 | 1.990 | 1.906 | 339,350 |
| 2024-07-22 | 1.970 | 2.050 | 1.970 | 2.000 | 1.915 | 284,532 |
| 2024-07-19 | 2.030 | 2.040 | 1.990 | 1.990 | 1.906 | 159,233 |
| 2024-07-18 | 2.020 | 2.050 | 1.970 | 2.030 | 1.944 | 485,531 |
| 2024-07-17 | 1.960 | 2.040 | 1.960 | 2.010 | 1.925 | 579,505 |
| 2024-07-15 | 2.030 | 2.030 | 1.980 | 2.000 | 1.915 | 274,090 |
| 2024-07-12 | 2.030 | 2.040 | 1.960 | 2.030 | 1.944 | 268,869 |
| 2024-07-11 | 2.020 | 2.050 | 1.940 | 2.040 | 1.954 | 629,102 |
| 2024-07-10 | 1.960 | 2.030 | 1.940 | 2.020 | 1.935 | 597,778 |
| 2024-07-09 | 1.970 | 1.970 | 1.970 | 1.970 | 1.887 | 44,377 |
| 2024-07-08 | 1.930 | 1.980 | 1.900 | 1.970 | 1.887 | 574,284 |
| 2024-07-05 | 1.980 | 1.980 | 1.930 | 1.960 | 1.877 | 65,260 |
| 2024-07-04 | 2.010 | 2.030 | 1.990 | 1.990 | 1.906 | 289,752 |
| 2024-07-03 | 2.000 | 2.040 | 2.000 | 2.010 | 1.925 | 65,260 |
| 2024-07-02 | 1.990 | 2.070 | 1.990 | 2.030 | 1.944 | 542,960 |
| 2024-06-28 | 1.920 | 1.990 | 1.920 | 1.970 | 1.887 | 112,246 |
| 2024-06-27 | 1.970 | 1.970 | 1.920 | 1.970 | 1.887 | 563,843 |
| 2024-06-26 | 1.980 | 1.980 | 1.930 | 1.930 | 1.848 | 1,153,789 |
| 2024-06-25 | 1.960 | 1.980 | 1.940 | 1.980 | 1.896 | 146,181 |
| 2024-06-21 | 1.990 | 2.040 | 1.990 | 2.030 | 1.944 | 271,480 |
| 2024-06-20 | 2.010 | 2.040 | 1.960 | 1.990 | 1.906 | 378,505 |
| 2024-06-19 | 2.010 | 2.060 | 2.010 | 2.010 | 1.925 | 608,219 |
| 2024-06-18 | 2.050 | 2.050 | 2.000 | 2.020 | 1.935 | 334,129 |
| 2024-06-14 | 1.940 | 2.080 | 1.930 | 2.060 | 1.973 | 519,466 |
| 2024-06-13 | 1.950 | 2.020 | 1.920 | 1.990 | 1.906 | 39,156 |
| 2024-06-12 | 2.000 | 2.000 | 2.000 | 2.000 | 1.915 | 23,493 |
| 2024-06-11 | 2.040 | 2.040 | 2.000 | 2.020 | 1.935 | 13,052 |
| 2024-06-07 | 2.040 | 2.050 | 2.010 | 2.040 | 1.954 | 101,805 |
| 2024-06-06 | 2.050 | 2.050 | 2.000 | 2.000 | 1.915 | 31,325 |
| 2024-06-05 | 2.020 | 2.140 | 2.000 | 2.050 | 1.963 | 1,284,308 |
| 2024-06-04 | 2.050 | 2.050 | 2.000 | 2.000 | 1.915 | 524,687 |
| 2024-06-03 | 2.040 | 2.160 | 1.950 | 2.080 | 1.992 | 939,738 |
| 2024-05-31 | 2.050 | 2.050 | 2.000 | 2.000 | 1.915 | 15,662 |
| 2024-05-30 | 2.050 | 2.100 | 1.960 | 1.990 | 1.906 | 477,700 |
| 2024-05-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.868 | 46,987 |
| 2024-05-28 | 1.990 | 1.990 | 1.930 | 1.970 | 1.887 | 41,766 |
| 2024-05-27 | 2.010 | 2.100 | 1.950 | 1.990 | 1.906 | 305,415 |
| 2024-05-24 | 1.900 | 1.900 | 1.870 | 1.900 | 1.820 | 33,935 |
| 2024-05-23 | 1.980 | 2.000 | 1.900 | 2.000 | 1.915 | 459,427 |
| 2024-05-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.906 | 5,221 |
| 2024-05-21 | 1.980 | 1.990 | 1.930 | 1.990 | 1.906 | 1,151,179 |
| 2024-05-20 | 1.940 | 1.970 | 1.890 | 1.920 | 1.839 | 247,986 |
| 2024-05-17 | 1.950 | 2.060 | 1.930 | 2.060 | 1.973 | 446,375 |
| 2024-05-16 | 1.980 | 2.050 | 1.930 | 2.050 | 1.963 | 117,467 |
| 2024-05-14 | 1.960 | 2.000 | 1.930 | 2.000 | 1.915 | 44,377 |
| 2024-05-13 | 1.990 | 2.000 | 1.970 | 2.000 | 1.915 | 112,246 |
| 2024-05-10 | 1.960 | 2.020 | 1.960 | 1.990 | 1.906 | 93,974 |
| 2024-05-09 | 2.020 | 2.040 | 2.000 | 2.030 | 1.944 | 46,987 |
| 2024-05-08 | 1.900 | 2.020 | 1.850 | 2.020 | 1.935 | 1,344,347 |
| 2024-05-07 | 1.940 | 1.940 | 1.930 | 1.930 | 1.848 | 107,026 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-02 | 0.0100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.