Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.420	1.440	1.370	1.400	1.341	678,699
2023-11-03	1.500	1.510	1.420	1.430	1.370	1,339,126
2023-11-02	1.530	1.550	1.500	1.500	1.437	1,075,478
2023-11-01	1.450	1.540	1.450	1.540	1.475	1,999,553
2023-10-31	1.450	1.500	1.370	1.500	1.437	2,568,616
2023-10-30	1.490	1.490	1.450	1.450	1.389	610,830
2023-10-27	1.480	1.500	1.470	1.500	1.437	1,803,774
2023-10-26	1.470	1.490	1.450	1.480	1.417	738,738
2023-10-25	1.380	1.460	1.340	1.460	1.398	2,247,539
2023-10-24	1.300	1.380	1.290	1.380	1.322	540,349
2023-10-20	1.290	1.350	1.260	1.340	1.283	971,062
2023-10-19	1.260	1.360	1.240	1.300	1.245	2,294,526
2023-10-18	1.220	1.260	1.210	1.260	1.207	1,780,281
2023-10-17	1.200	1.220	1.180	1.210	1.159	1,422,659
2023-10-16	1.150	1.200	1.120	1.150	1.101	1,480,087
2023-10-13	1.080	1.120	1.080	1.120	1.073	83,532
2023-10-12	1.080	1.140	1.070	1.070	1.025	824,881
2023-10-11	1.080	1.100	1.070	1.100	1.054	407,220
2023-10-10	1.050	1.080	1.050	1.080	1.034	216,662
2023-10-09	1.070	1.070	1.070	1.070	1.025	10,442
2023-10-06	1.060	1.060	1.060	1.060	1.015	10,442
2023-10-05	1.060	1.060	1.040	1.060	1.015	104,415
2023-10-04	1.070	1.070	1.060	1.060	1.015	258,428
2023-10-03	1.060	1.080	1.060	1.070	1.025	211,441
2023-09-29	1.070	1.080	1.060	1.060	1.015	148,792
2023-09-28	1.070	1.100	1.060	1.100	1.054	394,168
2023-09-27	1.070	1.100	1.060	1.060	1.015	1,430,490
2023-09-26	1.090	1.110	1.060	1.070	1.025	2,132,683
2023-09-25	1.100	1.100	1.060	1.100	1.054	362,843
2023-09-22	1.060	1.090	1.040	1.090	1.044	242,766
2023-09-21	1.070	1.100	1.050	1.100	1.054	281,921
2023-09-20	1.060	1.070	1.050	1.070	1.025	634,323
2023-09-19	1.030	1.050	1.030	1.050	1.006	281,921
2023-09-18	1.060	1.060	1.060	1.060	1.015	112,246
2023-09-15	1.060	1.060	1.060	1.060	1.015	75,701
2023-09-14	1.020	1.060	1.020	1.060	1.015	318,467
2023-09-13	1.060	1.070	1.060	1.060	1.015	733,518
2023-09-12	1.050	1.060	1.040	1.060	1.015	75,701
2023-09-11	1.050	1.070	1.030	1.030	0.986	824,881
2023-09-07	1.020	1.060	1.020	1.050	1.006	229,714
2023-09-06	1.040	1.040	1.010	1.020	0.977	187,948
2023-09-05	1.030	1.060	1.020	1.040	0.996	375,895
2023-09-04	1.070	1.080	1.020	1.030	0.986	276,701
2023-08-31	1.050	1.070	1.050	1.070	1.025	190,558
2023-08-30	1.060	1.100	1.050	1.050	1.006	1,480,087
2023-08-29	1.090	1.090	1.070	1.070	1.025	164,454
2023-08-28	1.090	1.120	1.070	1.070	1.025	848,374
2023-08-25	1.080	1.090	1.070	1.090	1.044	1,782,891
2023-08-24	1.060	1.090	1.050	1.060	1.015	300,194
2023-08-23	1.080	1.080	1.040	1.060	1.015	112,246
2023-08-22	1.060	1.090	1.050	1.070	1.025	422,882
2023-08-21	1.030	1.080	1.030	1.080	1.034	1,568,840
2023-08-18	1.030	1.030	1.010	1.030	0.986	334,129
2023-08-17	1.030	1.040	1.000	1.040	0.996	1,038,932
2023-08-16	1.030	1.040	1.020	1.040	0.996	3,526,627
2023-08-15	1.030	1.040	1.020	1.040	0.996	850,985
2023-08-14	1.040	1.040	1.030	1.040	0.996	509,025
2023-08-11	1.020	1.040	1.020	1.040	0.996	1,715,021
2023-08-10	1.050	1.050	1.020	1.040	0.996	561,232
2023-08-09	1.060	1.060	1.020	1.040	0.996	336,739

← NewerPage 13 of 21 · 1,212 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.