Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	1.030	1.070	1.020	1.040	0.996	973,673
2023-08-07	1.040	1.040	1.010	1.030	0.986	556,011
2023-08-04	1.020	1.050	1.010	1.040	0.996	328,908
2023-08-03	1.010	1.050	1.000	1.030	0.986	493,362
2023-08-02	1.010	1.060	1.000	1.040	0.996	772,673
2023-08-01	1.020	1.050	1.010	1.030	0.986	571,674
2023-07-31	1.060	1.060	1.020	1.020	0.977	845,764
2023-07-28	1.050	1.060	1.010	1.060	1.015	694,362
2023-07-27	1.050	1.060	1.040	1.050	1.006	1,547,957
2023-07-26	1.050	1.060	1.030	1.040	0.996	336,739
2023-07-25	1.090	1.090	1.010	1.050	1.006	198,389
2023-07-21	1.070	1.070	1.030	1.060	1.015	2,610,383
2023-07-20	1.060	1.100	1.030	1.030	0.986	1,391,334
2023-07-19	1.060	1.070	0.990	1.040	0.996	793,556
2023-07-18	1.050	1.050	1.050	1.050	1.006	2,610
2023-07-14	1.060	1.080	1.060	1.070	1.025	824,881
2023-07-13	1.090	1.100	1.050	1.050	1.006	866,647
2023-07-12	1.050	1.090	1.050	1.090	1.044	195,779
2023-07-11	1.090	1.090	1.040	1.070	1.025	208,831
2023-07-07	1.110	1.110	1.080	1.110	1.063	341,960
2023-07-06	1.080	1.120	1.080	1.120	1.073	2,385,890
2023-07-05	1.080	1.120	1.080	1.120	1.073	23,493
2023-07-04	1.100	1.120	1.060	1.120	1.073	467,258
2023-07-03	1.110	1.110	1.100	1.100	1.054	545,570
2023-06-30	1.110	1.110	1.110	1.110	1.063	10,442
2023-06-29	1.080	1.090	1.080	1.080	1.034	424,970
2023-06-28	1.090	1.090	1.030	1.090	1.044	4,176,612
2023-06-27	1.110	1.120	1.090	1.090	1.044	490,752
2023-06-26	1.110	1.130	1.090	1.090	1.044	493,362
2023-06-23	1.120	1.140	1.110	1.110	1.063	308,025
2023-06-21	1.120	1.120	1.100	1.120	1.073	430,713
2023-06-20	1.130	1.130	1.090	1.130	1.082	2,088,306
2023-06-19	1.120	1.130	1.110	1.130	1.082	305,415
2023-06-16	1.130	1.140	1.100	1.130	1.082	644,765
2023-06-15	1.130	1.140	1.090	1.130	1.082	375,895
2023-06-14	1.120	1.130	1.120	1.120	1.073	582,115
2023-06-13	1.120	1.130	1.120	1.120	1.073	182,727
2023-06-12	1.120	1.130	1.100	1.120	1.073	4,534,235
2023-06-09	1.120	1.120	1.090	1.120	1.073	1,046,763
2023-06-08	1.090	1.120	1.080	1.120	1.073	60,039
2023-06-07	1.120	1.130	1.120	1.120	1.073	151,402
2023-06-05	1.120	1.130	1.120	1.120	1.073	140,961
2023-06-02	1.070	1.130	1.030	1.130	1.082	310,636
2023-06-01	1.130	1.130	1.060	1.070	1.025	315,856
2023-05-31	1.070	1.130	1.060	1.090	1.044	276,701
2023-05-30	1.040	1.160	1.040	1.070	1.025	1,190,334
2023-05-29	1.050	1.080	1.040	1.040	0.996	417,661
2023-05-25	1.070	1.100	1.040	1.090	1.044	811,829
2023-05-24	1.110	1.110	1.030	1.100	1.054	381,116
2023-05-23	1.110	1.120	1.080	1.100	1.054	237,545
2023-05-22	1.110	1.120	1.100	1.110	1.063	266,259
2023-05-19	1.120	1.120	1.100	1.120	1.073	88,753
2023-05-17	1.100	1.120	1.100	1.120	1.073	52,208
2023-05-16	1.120	1.120	1.110	1.120	1.073	1,190,334
2023-05-15	1.140	1.150	1.120	1.150	1.101	1,106,802
2023-05-12	1.120	1.140	1.100	1.140	1.092	610,830
2023-05-11	1.150	1.160	1.130	1.160	1.111	696,972
2023-05-10	1.150	1.150	1.110	1.150	1.101	751,790
2023-05-09	1.130	1.180	1.110	1.150	1.101	644,765
2023-05-08	1.160	1.170	1.140	1.140	1.092	579,505

← NewerPage 14 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.