Acme International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	1.750	1.800	1.720	1.730	1.657	1,461,814
2024-02-01	1.720	1.770	1.700	1.700	1.628	485,531
2024-01-31	1.610	1.740	1.610	1.710	1.638	636,933
2024-01-30	1.720	1.740	1.650	1.720	1.647	1,004,997
2024-01-29	1.660	1.770	1.640	1.740	1.666	937,127
2024-01-26	1.520	1.660	1.520	1.660	1.590	1,044,153
2024-01-25	1.640	1.640	1.520	1.560	1.494	237,545
2024-01-24	1.540	1.620	1.480	1.620	1.552	1,840,320
2024-01-23	1.570	1.620	1.470	1.470	1.408	242,766
2024-01-22	1.470	1.620	1.470	1.570	1.504	524,687
2024-01-19	1.490	1.620	1.410	1.570	1.504	1,574,061
2024-01-18	1.340	1.500	1.270	1.500	1.437	1,999,553
2024-01-17	1.520	1.520	1.110	1.380	1.322	1,101,581
2024-01-16	1.580	1.590	1.560	1.560	1.494	587,336
2024-01-15	1.630	1.640	1.580	1.580	1.513	1,138,127
2024-01-12	1.660	1.670	1.610	1.670	1.599	2,124,851
2024-01-10	1.650	1.680	1.630	1.670	1.599	159,233
2024-01-09	1.700	1.700	1.600	1.670	1.599	660,427
2024-01-08	1.650	1.660	1.640	1.640	1.571	190,558
2024-01-05	1.720	1.730	1.650	1.650	1.580	318,467
2024-01-04	1.710	1.720	1.650	1.720	1.647	613,440
2024-01-03	1.720	1.730	1.660	1.710	1.638	258,428
2024-01-02	1.740	1.740	1.660	1.720	1.647	117,467
2023-12-29	1.700	1.750	1.600	1.740	1.666	1,934,293
2023-12-28	1.640	1.680	1.610	1.670	1.599	1,062,426
2023-12-27	1.660	1.700	1.590	1.610	1.542	279,311
2023-12-22	1.600	1.670	1.590	1.650	1.580	918,855
2023-12-21	1.690	1.690	1.560	1.650	1.580	1,386,113
2023-12-20	1.690	1.720	1.630	1.690	1.619	2,944,512
2023-12-19	1.800	1.800	1.550	1.690	1.619	1,652,372
2023-12-18	1.870	1.870	1.710	1.800	1.724	349,791
2023-12-15	1.800	1.880	1.710	1.870	1.791	7,311,682
2023-12-14	1.750	1.780	1.730	1.750	1.676	1,399,165
2023-12-13	1.610	1.730	1.610	1.720	1.647	720,466
2023-12-12	1.750	1.780	1.650	1.680	1.609	514,245
2023-12-11	1.660	1.760	1.610	1.720	1.647	1,406,996
2023-12-08	1.770	1.770	1.700	1.710	1.638	422,882
2023-12-07	1.720	1.760	1.720	1.750	1.676	261,038
2023-12-06	1.750	1.760	1.710	1.720	1.647	631,713
2023-12-05	1.750	1.760	1.700	1.700	1.628	214,051
2023-12-04	1.700	1.830	1.690	1.780	1.705	3,680,639
2023-12-01	1.650	1.760	1.650	1.730	1.657	2,043,930
2023-11-30	1.600	1.700	1.600	1.660	1.590	1,926,462
2023-11-29	1.600	1.690	1.590	1.600	1.532	931,907
2023-11-28	1.610	1.650	1.600	1.650	1.580	1,036,322
2023-11-27	1.600	1.690	1.600	1.650	1.580	1,746,346
2023-11-24	1.490	1.610	1.480	1.590	1.523	1,467,035
2023-11-23	1.480	1.540	1.480	1.530	1.465	1,485,308
2023-11-22	1.520	1.560	1.480	1.480	1.417	3,576,224
2023-11-21	1.580	1.580	1.500	1.520	1.456	1,495,749
2023-11-20	1.600	1.660	1.580	1.580	1.513	2,866,200
2023-11-17	1.490	1.600	1.480	1.580	1.513	2,764,395
2023-11-16	1.450	1.480	1.420	1.480	1.417	764,842
2023-11-15	1.400	1.450	1.390	1.450	1.389	924,075
2023-11-14	1.400	1.400	1.370	1.390	1.331	130,519
2023-11-13	1.400	1.420	1.400	1.410	1.350	86,143
2023-11-10	1.350	1.400	1.350	1.400	1.341	240,155
2023-11-09	1.400	1.400	1.390	1.390	1.331	169,675
2023-11-08	1.400	1.400	1.350	1.400	1.341	522,077
2023-11-07	1.400	1.400	1.360	1.400	1.341	86,143

← NewerPage 12 of 21 · 1,207 trading daysOlder →

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.