Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	1.080	1.140	1.080	1.140	1.092	3,268,199
2022-04-28	1.140	1.140	1.040	1.080	1.034	370,674
2022-04-27	1.080	1.090	1.000	1.070	1.025	221,883
2022-04-26	1.080	1.080	1.070	1.070	1.025	13,052
2022-04-25	1.080	1.110	1.070	1.080	1.034	193,168
2022-04-22	1.060	1.120	1.060	1.110	1.063	109,636
2022-04-21	1.060	1.060	1.000	1.060	1.015	404,609
2022-04-20	1.070	1.090	1.050	1.060	1.015	96,584
2022-04-19	1.080	1.080	1.070	1.070	1.025	101,805
2022-04-14	1.090	1.090	1.070	1.070	1.025	480,310
2022-04-13	1.080	1.140	1.060	1.080	1.034	221,883
2022-04-12	1.100	1.130	1.100	1.120	1.073	46,987
2022-04-11	1.160	1.160	1.100	1.110	1.063	352,402
2022-04-07	1.150	1.170	1.100	1.160	1.111	169,675
2022-04-06	1.180	1.180	1.050	1.150	1.101	550,791
2022-04-04	1.220	1.220	1.180	1.180	1.130	255,817
2022-04-01	1.210	1.240	1.210	1.230	1.178	334,129
2022-03-31	1.210	1.240	1.210	1.240	1.188	151,402
2022-03-30	1.250	1.280	1.210	1.250	1.197	399,389
2022-03-29	1.210	1.250	1.200	1.230	1.178	67,870
2022-03-28	1.160	1.280	1.160	1.250	1.197	576,895
2022-03-25	1.260	1.270	1.180	1.210	1.159	1,085,919
2022-03-24	1.270	1.270	1.190	1.250	1.197	649,985
2022-03-23	1.150	1.250	1.150	1.250	1.197	1,425,269
2022-03-22	1.050	1.160	1.050	1.160	1.111	1,023,270
2022-03-21	1.010	1.060	1.010	1.060	1.015	482,921
2022-03-18	0.980	1.000	0.980	1.000	0.958	848,374
2022-03-17	0.940	1.050	0.930	0.990	0.948	905,803
2022-03-16	0.720	0.930	0.720	0.930	0.891	1,281,698
2022-03-15	0.680	0.710	0.670	0.700	0.670	989,335
2022-03-14	0.800	0.920	0.680	0.700	0.670	1,404,386
2022-03-11	0.930	0.930	0.850	0.870	0.833	381,116
2022-03-10	0.920	0.940	0.920	0.930	0.891	208,831
2022-03-09	0.990	0.990	0.900	0.910	0.872	537,739
2022-03-08	0.980	1.070	0.950	0.990	0.948	660,427
2022-03-07	1.020	1.020	1.020	1.020	0.977	104,415
2022-03-04	1.020	1.040	1.000	1.020	0.977	1,002,387
2022-03-03	1.060	1.060	1.040	1.040	0.996	271,480
2022-03-02	1.030	1.070	1.030	1.070	1.025	245,376
2022-03-01	1.080	1.080	1.020	1.080	1.034	200,999
2022-02-28	1.110	1.130	1.050	1.100	1.054	193,168
2022-02-25	1.130	1.130	1.010	1.110	1.063	1,252,984
2022-02-24	1.110	1.110	1.070	1.090	1.044	357,622
2022-02-23	1.110	1.140	1.090	1.110	1.063	339,350
2022-02-22	1.120	1.140	1.100	1.110	1.063	542,960
2022-02-21	1.130	1.150	1.120	1.130	1.082	310,636
2022-02-18	1.130	1.170	1.130	1.160	1.111	302,804
2022-02-17	1.170	1.170	1.140	1.170	1.121	422,882
2022-02-16	1.150	1.170	1.150	1.170	1.121	300,194
2022-02-15	1.160	1.180	1.150	1.150	1.101	1,185,114
2022-02-14	1.160	1.190	1.160	1.190	1.140	292,363
2022-02-11	1.170	1.200	1.160	1.160	1.111	443,765
2022-02-10	1.190	1.200	1.170	1.200	1.149	425,492
2022-02-09	1.160	1.210	1.150	1.210	1.159	185,337
2022-02-08	1.180	1.200	1.160	1.200	1.149	347,181
2022-02-07	1.200	1.220	1.170	1.210	1.159	683,920
2022-02-04	1.190	1.210	1.180	1.210	1.159	576,895
2022-01-31	1.170	1.190	1.150	1.170	1.121	135,740
2022-01-28	1.150	1.160	1.100	1.160	1.111	668,258
2022-01-27	1.170	1.170	1.120	1.150	1.101	4,414,157

← NewerPage 19 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.