Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.130	1.140	1.100	1.120	1.073	644,765
2023-01-30	1.110	1.130	1.100	1.130	1.082	70,480
2023-01-27	1.110	1.140	1.100	1.140	1.092	435,934
2023-01-26	1.130	1.130	1.100	1.110	1.063	344,571
2023-01-20	1.120	1.130	1.100	1.100	1.054	216,662
2023-01-19	1.120	1.150	1.110	1.150	1.101	96,584
2023-01-18	1.120	1.150	1.110	1.150	1.101	169,675
2023-01-17	1.160	1.160	1.100	1.150	1.101	1,728,073
2023-01-16	1.130	1.130	1.100	1.130	1.082	2,631,266
2023-01-13	1.110	1.150	1.010	1.140	1.092	2,448,539
2023-01-12	1.110	1.170	1.100	1.130	1.082	1,041,543
2023-01-11	1.130	1.130	1.130	1.130	1.082	33,935
2023-01-10	1.120	1.130	1.120	1.130	1.082	3,881,639
2023-01-09	1.120	1.130	1.110	1.130	1.082	3,646,704
2023-01-06	1.100	1.130	1.100	1.130	1.082	112,246
2023-01-05	1.120	1.130	1.110	1.130	1.082	1,409,607
2023-01-04	1.130	1.130	1.120	1.130	1.082	326,298
2023-01-03	1.130	1.130	1.120	1.130	1.082	2,453,760
2022-12-30	1.130	1.130	1.110	1.130	1.082	23,493
2022-12-29	1.120	1.140	1.110	1.130	1.082	475,090
2022-12-28	1.120	1.120	1.110	1.120	1.073	28,714
2022-12-23	1.130	1.150	1.100	1.130	1.082	652,596
2022-12-22	1.120	1.180	1.120	1.170	1.121	1,273,867
2022-12-21	1.120	1.170	1.100	1.170	1.121	112,246
2022-12-20	1.120	1.140	1.110	1.130	1.082	644,765
2022-12-19	1.140	1.150	1.120	1.140	1.092	1,626,268
2022-12-16	1.100	1.150	1.100	1.140	1.092	200,999
2022-12-15	1.130	1.140	1.100	1.130	1.082	850,985
2022-12-14	1.150	1.160	1.120	1.120	1.073	208,831
2022-12-13	1.140	1.150	1.120	1.150	1.101	814,439
2022-12-12	1.120	1.170	1.120	1.150	1.101	600,388
2022-12-09	1.140	1.160	1.110	1.150	1.101	148,792
2022-12-08	1.120	1.140	1.110	1.140	1.092	125,298
2022-12-07	1.140	1.200	1.100	1.150	1.101	302,804
2022-12-06	1.140	1.150	1.090	1.140	1.092	1,153,789
2022-12-02	1.160	1.160	1.120	1.160	1.111	623,881
2022-12-01	1.140	1.170	1.120	1.160	1.111	1,871,644
2022-11-30	1.150	1.150	1.140	1.140	1.092	391,557
2022-11-29	1.150	1.160	1.150	1.160	1.111	13,052
2022-11-28	1.090	1.210	1.060	1.160	1.111	879,699
2022-11-25	1.130	1.180	1.100	1.140	1.092	287,142
2022-11-24	1.160	1.160	1.140	1.140	1.092	46,987
2022-11-22	1.160	1.160	1.140	1.160	1.111	148,792
2022-11-21	1.140	1.160	1.140	1.160	1.111	62,649
2022-11-18	1.140	1.170	1.140	1.160	1.111	195,779
2022-11-17	1.160	1.180	1.140	1.140	1.092	60,039
2022-11-16	1.180	1.180	1.150	1.160	1.111	148,792
2022-11-15	1.170	1.180	1.150	1.180	1.130	99,195
2022-11-14	1.190	1.220	1.140	1.170	1.121	892,751
2022-11-11	1.170	1.230	1.150	1.190	1.140	707,414
2022-11-10	1.170	1.180	1.140	1.180	1.130	757,011
2022-11-09	1.170	1.180	1.160	1.160	1.111	276,701
2022-11-07	1.170	1.170	1.130	1.170	1.121	138,350
2022-11-04	1.140	1.180	1.140	1.180	1.130	676,089
2022-11-03	1.170	1.170	1.170	1.170	1.121	1,192,945
2022-11-02	1.130	1.170	1.110	1.150	1.101	639,544
2022-11-01	1.150	1.180	1.150	1.180	1.130	159,233
2022-10-31	1.160	1.180	1.080	1.180	1.130	54,818
2022-10-28	1.190	1.200	1.160	1.190	1.140	850,985
2022-10-27	1.180	1.200	1.160	1.190	1.140	232,324

← NewerPage 16 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.