Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.190	1.200	1.160	1.170	1.121	540,349
2023-05-04	1.190	1.200	1.160	1.190	1.140	561,232
2023-05-03	1.190	1.200	1.110	1.190	1.140	305,415
2023-05-02	1.190	1.200	1.170	1.190	1.140	373,285
2023-04-28	1.170	1.200	1.170	1.200	1.149	67,870
2023-04-27	1.160	1.170	1.130	1.170	1.121	365,454
2023-04-26	1.190	1.200	1.160	1.160	1.111	540,349
2023-04-24	1.200	1.210	1.170	1.200	1.149	720,466
2023-04-21	1.200	1.210	1.180	1.200	1.149	488,142
2023-04-20	1.190	1.210	1.170	1.200	1.149	1,498,360
2023-04-19	1.200	1.200	1.160	1.190	1.140	1,380,892
2023-04-18	1.200	1.210	1.180	1.200	1.149	746,569
2023-04-17	1.210	1.220	1.180	1.210	1.159	1,166,841
2023-04-14	1.210	1.220	1.150	1.220	1.168	6,280,580
2023-04-13	1.210	1.240	1.200	1.220	1.168	1,271,256
2023-04-12	1.240	1.250	1.220	1.240	1.188	164,454
2023-04-11	1.210	1.240	1.210	1.240	1.188	1,393,944
2023-04-06	1.200	1.240	1.200	1.240	1.188	3,359,562
2023-04-04	1.190	1.240	1.180	1.240	1.188	198,389
2023-04-03	1.260	1.260	1.200	1.210	1.159	1,660,203
2023-03-31	1.140	1.260	1.130	1.260	1.207	2,406,773
2023-03-30	1.120	1.170	1.120	1.170	1.121	1,020,660
2023-03-29	1.120	1.170	1.100	1.170	1.121	2,265,812
2023-03-28	1.140	1.150	1.100	1.150	1.101	1,947,345
2023-03-27	1.110	1.140	1.100	1.140	1.092	989,335
2023-03-24	1.080	1.120	1.080	1.120	1.073	2,631,266
2023-03-23	1.050	1.100	1.040	1.090	1.044	1,114,633
2023-03-22	1.070	1.070	1.040	1.070	1.025	775,284
2023-03-21	1.060	1.070	1.040	1.070	1.025	200,999
2023-03-20	1.020	1.070	0.990	1.070	1.025	1,994,332
2023-03-17	1.040	1.060	1.020	1.060	1.015	647,375
2023-03-16	1.040	1.040	1.000	1.040	0.996	741,349
2023-03-15	1.030	1.060	1.020	1.040	0.996	224,493
2023-03-14	1.040	1.040	1.010	1.040	0.996	172,285
2023-03-13	1.050	1.050	1.020	1.040	0.996	621,271
2023-03-10	1.050	1.060	1.040	1.060	1.015	1,514,022
2023-03-08	1.060	1.070	1.050	1.070	1.025	23,493
2023-03-07	1.060	1.070	1.050	1.060	1.015	120,078
2023-03-06	1.070	1.070	1.050	1.050	1.006	245,376
2023-03-03	1.050	1.070	1.040	1.070	1.025	130,519
2023-03-02	1.070	1.070	1.050	1.060	1.015	49,597
2023-03-01	1.050	1.070	1.030	1.060	1.015	788,336
2023-02-28	1.050	1.070	1.040	1.070	1.025	696,972
2023-02-27	1.070	1.090	1.050	1.070	1.025	495,973
2023-02-24	1.060	1.100	1.010	1.080	1.034	1,004,997
2023-02-23	1.080	1.100	1.070	1.080	1.034	161,844
2023-02-22	1.060	1.090	1.060	1.080	1.034	1,106,802
2023-02-21	1.060	1.090	1.030	1.070	1.025	409,830
2023-02-20	1.080	1.080	1.080	1.080	1.034	36,545
2023-02-17	1.130	1.130	1.030	1.060	1.015	814,439
2023-02-16	1.070	1.070	1.020	1.040	0.996	798,777
2023-02-15	1.130	1.130	1.050	1.070	1.025	247,986
2023-02-14	1.070	1.080	1.060	1.070	1.025	691,751
2023-02-13	1.100	1.100	1.030	1.090	1.044	1,117,244
2023-02-10	1.120	1.120	1.080	1.100	1.054	117,467
2023-02-09	1.110	1.110	1.100	1.110	1.063	117,467
2023-02-08	1.110	1.110	1.100	1.110	1.063	287,142
2023-02-07	1.130	1.140	1.100	1.120	1.073	723,076
2023-02-03	1.120	1.120	1.100	1.120	1.073	678,699
2023-02-02	1.130	1.140	1.100	1.120	1.073	373,285

← NewerPage 15 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.