Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.120	1.120	1.110	1.110	1.063	41,766
2022-07-27	1.120	1.140	1.110	1.120	1.073	185,337
2022-07-26	1.140	1.140	1.140	1.140	1.092	52,208
2022-07-25	1.140	1.150	1.130	1.130	1.082	360,233
2022-07-22	1.140	1.140	1.120	1.140	1.092	673,479
2022-07-21	1.140	1.140	1.140	1.140	1.092	315,856
2022-07-20	1.140	1.140	1.120	1.130	1.082	1,289,529
2022-07-19	1.130	1.170	1.120	1.140	1.092	749,180
2022-07-18	1.130	1.160	1.120	1.150	1.101	3,910,353
2022-07-15	1.130	1.150	1.130	1.150	1.101	2,532,071
2022-07-14	1.150	1.150	1.120	1.130	1.082	114,857
2022-07-13	1.120	1.150	1.120	1.150	1.101	2,062,202
2022-07-12	1.120	1.140	1.120	1.140	1.092	355,012
2022-07-11	1.120	1.120	1.120	1.120	1.073	673,479
2022-07-08	1.120	1.180	1.120	1.140	1.092	46,987
2022-07-07	1.140	1.140	1.110	1.130	1.082	368,064
2022-07-06	1.120	1.140	1.120	1.140	1.092	31,325
2022-07-05	1.130	1.180	1.120	1.140	1.092	1,122,465
2022-07-04	1.140	1.140	1.130	1.130	1.082	1,464,425
2022-06-30	1.180	1.180	1.140	1.140	1.092	198,389
2022-06-29	1.120	1.210	1.100	1.180	1.130	2,315,409
2022-06-28	1.140	1.140	1.120	1.120	1.073	958,010
2022-06-27	1.140	1.150	1.130	1.140	1.092	686,531
2022-06-24	1.150	1.150	1.140	1.140	1.092	798,881
2022-06-23	1.130	1.160	1.120	1.150	1.101	757,011
2022-06-22	1.140	1.170	1.130	1.130	1.082	1,156,399
2022-06-21	1.140	1.170	1.140	1.140	1.092	832,712
2022-06-20	1.130	1.180	1.130	1.150	1.101	1,143,348
2022-06-17	1.120	1.150	1.110	1.150	1.101	657,816
2022-06-16	1.140	1.150	1.130	1.130	1.082	404,609
2022-06-15	1.030	1.170	1.030	1.150	1.101	1,534,905
2022-06-14	1.120	1.120	1.090	1.090	1.044	211,441
2022-06-13	1.090	1.130	1.080	1.130	1.082	929,296
2022-06-10	1.070	1.120	1.070	1.100	1.054	28,714
2022-06-09	1.100	1.100	1.060	1.090	1.044	548,180
2022-06-08	1.110	1.130	1.030	1.060	1.015	1,174,672
2022-06-07	1.010	1.150	1.000	1.100	1.054	2,312,799
2022-06-06	1.040	1.070	1.030	1.030	0.986	268,869
2022-06-02	1.070	1.090	1.040	1.070	1.025	433,324
2022-06-01	1.050	1.090	1.040	1.070	1.025	326,298
2022-05-31	1.110	1.110	1.090	1.100	1.054	122,688
2022-05-30	1.060	1.070	1.050	1.070	1.025	830,102
2022-05-27	1.090	1.090	1.070	1.070	1.025	315,856
2022-05-26	1.060	1.110	1.040	1.090	1.044	300,194
2022-05-25	1.080	1.100	1.060	1.090	1.044	161,844
2022-05-24	1.070	1.150	1.070	1.080	1.034	39,156
2022-05-23	1.060	1.100	1.060	1.100	1.054	23,493
2022-05-20	1.060	1.110	1.050	1.100	1.054	378,505
2022-05-19	1.080	1.090	1.060	1.060	1.015	57,428
2022-05-18	1.060	1.100	1.060	1.080	1.034	399,389
2022-05-17	1.110	1.110	1.050	1.050	1.006	195,779
2022-05-16	1.100	1.100	1.090	1.100	1.054	125,298
2022-05-13	1.090	1.090	1.060	1.090	1.044	261,038
2022-05-12	1.090	1.090	1.020	1.070	1.025	101,805
2022-05-11	1.050	1.100	1.050	1.090	1.044	101,805
2022-05-10	1.060	1.080	1.050	1.060	1.015	219,272
2022-05-06	1.100	1.150	1.050	1.070	1.025	172,285
2022-05-05	1.100	1.110	1.100	1.100	1.054	13,052
2022-05-04	1.090	1.150	1.070	1.100	1.054	86,143
2022-05-03	1.080	1.100	1.080	1.100	1.054	140,961

← NewerPage 18 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.