Acme International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.960 | 2.000 | 1.950 | 1.950 | 1.868 | 135,740 |
| 2024-05-03 | 2.040 | 2.040 | 1.980 | 2.030 | 1.944 | 70,480 |
| 2024-05-02 | 2.040 | 2.040 | 1.950 | 2.020 | 1.935 | 36,545 |
| 2024-04-30 | 1.960 | 2.070 | 1.870 | 2.020 | 1.935 | 480,310 |
| 2024-04-29 | 2.100 | 2.100 | 2.000 | 2.050 | 1.963 | 355,012 |
| 2024-04-26 | 2.100 | 2.130 | 2.100 | 2.100 | 2.011 | 203,610 |
| 2024-04-25 | 2.130 | 2.130 | 2.120 | 2.130 | 2.040 | 250,597 |
| 2024-04-24 | 2.100 | 2.140 | 2.090 | 2.130 | 2.040 | 720,466 |
| 2024-04-23 | 2.090 | 2.130 | 2.030 | 2.130 | 2.040 | 459,427 |
| 2024-04-22 | 1.950 | 2.100 | 1.950 | 2.090 | 2.002 | 772,673 |
| 2024-04-19 | 2.000 | 2.090 | 1.960 | 2.090 | 2.002 | 845,764 |
| 2024-04-18 | 2.000 | 2.120 | 2.000 | 2.080 | 1.992 | 691,751 |
| 2024-04-17 | 1.980 | 2.040 | 1.980 | 2.040 | 1.954 | 1,404,386 |
| 2024-04-16 | 2.080 | 2.080 | 1.940 | 2.050 | 1.963 | 1,119,854 |
| 2024-04-15 | 1.940 | 2.060 | 1.920 | 2.040 | 1.954 | 1,902,969 |
| 2024-04-12 | 1.930 | 1.940 | 1.930 | 1.940 | 1.858 | 451,596 |
| 2024-04-11 | 1.930 | 1.950 | 1.860 | 1.940 | 1.858 | 482,921 |
| 2024-04-10 | 1.980 | 1.980 | 1.890 | 1.940 | 1.858 | 133,130 |
| 2024-04-09 | 2.000 | 2.000 | 1.960 | 1.990 | 1.906 | 187,948 |
| 2024-04-08 | 1.960 | 2.000 | 1.940 | 2.000 | 1.915 | 417,661 |
| 2024-04-05 | 1.920 | 1.980 | 1.900 | 1.950 | 1.868 | 569,063 |
| 2024-04-03 | 1.790 | 1.900 | 1.790 | 1.900 | 1.820 | 634,323 |
| 2024-04-02 | 1.830 | 1.850 | 1.770 | 1.850 | 1.772 | 428,103 |
| 2024-03-28 | 1.740 | 1.830 | 1.740 | 1.830 | 1.753 | 579,505 |
| 2024-03-27 | 1.750 | 1.800 | 1.750 | 1.790 | 1.714 | 879,699 |
| 2024-03-26 | 1.710 | 1.750 | 1.710 | 1.750 | 1.676 | 125,298 |
| 2024-03-25 | 1.700 | 1.720 | 1.700 | 1.700 | 1.628 | 415,051 |
| 2024-03-22 | 1.700 | 1.750 | 1.700 | 1.700 | 1.628 | 185,337 |
| 2024-03-21 | 1.720 | 1.750 | 1.700 | 1.700 | 1.628 | 931,907 |
| 2024-03-20 | 1.680 | 1.720 | 1.680 | 1.720 | 1.647 | 258,428 |
| 2024-03-19 | 1.690 | 1.730 | 1.690 | 1.720 | 1.647 | 52,208 |
| 2024-03-18 | 1.700 | 1.700 | 1.690 | 1.690 | 1.619 | 73,091 |
| 2024-03-14 | 1.680 | 1.750 | 1.670 | 1.750 | 1.676 | 120,078 |
| 2024-03-13 | 1.760 | 1.760 | 1.700 | 1.750 | 1.676 | 120,078 |
| 2024-03-12 | 1.730 | 1.760 | 1.730 | 1.760 | 1.686 | 287,142 |
| 2024-03-11 | 1.740 | 1.760 | 1.740 | 1.760 | 1.686 | 26,104 |
| 2024-03-08 | 1.760 | 1.760 | 1.700 | 1.760 | 1.686 | 99,195 |
| 2024-03-07 | 1.700 | 1.750 | 1.680 | 1.730 | 1.657 | 950,179 |
| 2024-03-06 | 1.620 | 1.740 | 1.620 | 1.700 | 1.628 | 200,999 |
| 2024-03-05 | 1.750 | 1.750 | 1.610 | 1.730 | 1.657 | 788,336 |
| 2024-03-04 | 1.780 | 1.780 | 1.690 | 1.750 | 1.676 | 459,427 |
| 2024-03-01 | 1.740 | 1.760 | 1.690 | 1.710 | 1.638 | 454,207 |
| 2024-02-29 | 1.760 | 1.770 | 1.730 | 1.760 | 1.686 | 501,193 |
| 2024-02-28 | 1.750 | 1.770 | 1.680 | 1.770 | 1.695 | 668,258 |
| 2024-02-27 | 1.760 | 1.760 | 1.750 | 1.760 | 1.686 | 185,337 |
| 2024-02-26 | 1.740 | 1.760 | 1.740 | 1.750 | 1.676 | 973,673 |
| 2024-02-23 | 1.660 | 1.750 | 1.640 | 1.750 | 1.676 | 903,192 |
| 2024-02-22 | 1.750 | 1.760 | 1.710 | 1.760 | 1.686 | 383,726 |
| 2024-02-21 | 1.750 | 1.770 | 1.720 | 1.760 | 1.686 | 302,804 |
| 2024-02-20 | 1.750 | 1.770 | 1.710 | 1.770 | 1.695 | 817,050 |
| 2024-02-19 | 1.740 | 1.760 | 1.740 | 1.740 | 1.666 | 394,168 |
| 2024-02-16 | 1.710 | 1.710 | 1.700 | 1.700 | 1.628 | 49,597 |
| 2024-02-15 | 1.750 | 1.760 | 1.700 | 1.700 | 1.628 | 373,285 |
| 2024-02-14 | 1.790 | 1.800 | 1.770 | 1.770 | 1.695 | 195,779 |
| 2024-02-09 | 1.710 | 1.770 | 1.710 | 1.760 | 1.686 | 67,870 |
| 2024-02-08 | 1.720 | 1.780 | 1.720 | 1.760 | 1.686 | 44,377 |
| 2024-02-07 | 1.750 | 1.780 | 1.750 | 1.760 | 1.686 | 1,349,568 |
| 2024-02-06 | 1.800 | 1.800 | 1.740 | 1.750 | 1.676 | 595,167 |
| 2024-02-05 | 1.740 | 1.830 | 1.740 | 1.760 | 1.686 | 874,478 |
| 2024-02-02 | 1.750 | 1.800 | 1.720 | 1.730 | 1.657 | 1,461,814 |
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.