Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	1.160	1.210	1.160	1.180	1.130	169,675
2022-10-25	1.170	1.200	1.150	1.180	1.130	80,922
2022-10-24	1.180	1.220	1.170	1.190	1.140	435,934
2022-10-21	1.200	1.220	1.200	1.210	1.159	169,675
2022-10-20	1.200	1.230	1.170	1.200	1.149	488,142
2022-10-19	1.220	1.220	1.180	1.210	1.159	751,790
2022-10-18	1.250	1.260	1.150	1.190	1.140	2,302,357
2022-10-17	1.250	1.260	1.250	1.250	1.197	670,868
2022-10-14	1.180	1.290	1.180	1.290	1.236	1,514,022
2022-10-13	1.170	1.200	1.140	1.180	1.130	407,220
2022-10-12	1.170	1.200	1.140	1.170	1.121	289,752
2022-10-11	1.180	1.210	1.160	1.180	1.130	592,557
2022-10-10	1.180	1.200	1.180	1.180	1.130	26,104
2022-10-07	1.200	1.210	1.180	1.200	1.149	1,756,787
2022-10-06	1.190	1.220	1.190	1.210	1.159	57,428
2022-10-05	1.200	1.230	1.200	1.230	1.178	245,376
2022-10-03	1.180	1.230	1.160	1.230	1.178	328,908
2022-09-30	1.210	1.230	1.180	1.220	1.168	2,748,733
2022-09-29	1.200	1.220	1.140	1.220	1.168	2,492,915
2022-09-28	1.200	1.230	1.180	1.210	1.159	2,385,890
2022-09-27	1.200	1.250	1.180	1.230	1.178	1,618,437
2022-09-26	1.200	1.240	1.190	1.240	1.188	3,046,316
2022-09-23	1.220	1.250	1.200	1.240	1.188	1,104,192
2022-09-22	1.180	1.250	1.180	1.220	1.168	1,516,632
2022-09-21	1.220	1.220	1.200	1.220	1.168	52,208
2022-09-20	1.220	1.250	1.220	1.250	1.197	20,883
2022-09-19	1.250	1.280	1.220	1.250	1.197	522,077
2022-09-16	1.220	1.250	1.220	1.250	1.197	70,480
2022-09-15	1.230	1.270	1.230	1.260	1.207	1,610,606
2022-09-14	1.260	1.270	1.210	1.240	1.188	754,401
2022-09-13	1.350	1.350	1.260	1.300	1.245	224,493
2022-09-09	1.200	1.360	1.200	1.350	1.293	1,451,373
2022-09-08	1.240	1.300	1.190	1.270	1.216	1,159,010
2022-09-07	1.300	1.300	1.220	1.260	1.207	138,350
2022-09-06	1.160	1.300	1.160	1.300	1.245	495,973
2022-09-05	1.240	1.240	1.160	1.160	1.111	524,687
2022-09-02	1.290	1.290	1.240	1.240	1.188	46,987
2022-09-01	1.300	1.300	1.250	1.300	1.245	328,908
2022-08-31	1.260	1.300	1.240	1.300	1.245	187,948
2022-08-29	1.300	1.310	1.290	1.300	1.245	879,699
2022-08-26	1.330	1.330	1.250	1.300	1.245	503,804
2022-08-25	1.310	1.320	1.270	1.290	1.236	91,363
2022-08-24	1.300	1.370	1.300	1.320	1.264	712,634
2022-08-23	1.410	1.410	1.250	1.370	1.312	1,461,814
2022-08-22	1.390	1.390	1.380	1.380	1.322	18,273
2022-08-19	1.400	1.450	1.390	1.390	1.331	451,596
2022-08-18	1.410	1.450	1.400	1.440	1.379	663,037
2022-08-17	1.450	1.480	1.400	1.410	1.350	853,595
2022-08-16	1.260	1.450	1.260	1.430	1.370	2,631,266
2022-08-15	1.250	1.260	1.200	1.260	1.207	1,897,748
2022-08-12	1.220	1.290	1.220	1.250	1.197	493,362
2022-08-11	1.170	1.350	1.170	1.230	1.178	1,503,580
2022-08-10	1.040	1.230	1.020	1.130	1.082	1,326,074
2022-08-08	1.070	1.070	1.050	1.050	1.006	506,414
2022-08-05	1.060	1.080	1.060	1.070	1.025	54,818
2022-08-04	1.070	1.070	1.060	1.060	1.015	112,246
2022-08-03	1.020	1.100	1.020	1.070	1.025	122,688
2022-08-02	1.060	1.060	1.000	1.030	0.986	268,869
2022-08-01	1.100	1.100	1.000	1.060	1.015	610,830
2022-07-29	1.110	1.110	1.100	1.100	1.054	336,739

← NewerPage 17 of 21 · 1,206 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.