Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.230	0.230	0.208	0.213	0.204	2,868,810
2026-07-28	0.228	0.228	0.211	0.218	0.209	292,363
2026-07-27	0.210	0.228	0.210	0.227	0.217	2,704,356
2026-07-24	0.233	0.233	0.210	0.218	0.209	1,250,373
2026-07-23	0.217	0.227	0.217	0.220	0.211	563,843
2026-07-22	0.220	0.220	0.207	0.217	0.208	1,965,618
2026-07-21	0.201	0.210	0.200	0.207	0.198	762,232
2026-07-20	0.216	0.225	0.197	0.201	0.193	3,388,277
2026-07-17	0.219	0.248	0.212	0.212	0.203	6,053,477
2026-07-16	0.206	0.222	0.204	0.218	0.209	3,043,706
2026-07-15	0.218	0.218	0.193	0.201	0.193	7,001,046
2026-07-14	0.203	0.260	0.203	0.220	0.211	9,979,493
2026-07-13	0.170	0.214	0.167	0.193	0.185	10,874,854
2026-07-10	0.285	0.285	0.165	0.167	0.160	35,882,319
2026-07-09	0.330	0.330	0.280	0.300	0.287	3,362,173
2026-07-08	0.310	0.350	0.310	0.335	0.321	845,764
2026-07-07	0.325	0.325	0.310	0.310	0.297	621,271
2026-07-06	0.350	0.365	0.320	0.330	0.316	871,868
2026-07-03	0.330	0.350	0.330	0.350	0.335	2,962,784
2026-07-02	0.375	0.400	0.330	0.345	0.330	4,103,521
2026-06-30	0.400	0.405	0.360	0.375	0.359	2,237,098
2026-06-29	0.400	0.410	0.370	0.395	0.378	349,791
2026-06-26	0.395	0.395	0.375	0.380	0.364	99,195
2026-06-25	0.500	0.500	0.390	0.390	0.374	268,869
2026-06-24	0.370	0.370	0.335	0.360	0.345	1,268,646
2026-06-23	0.370	0.370	0.365	0.370	0.354	130,519
2026-06-22	0.405	0.405	0.350	0.380	0.364	1,628,879
2026-06-18	0.430	0.430	0.380	0.400	0.383	976,283
2026-06-17	0.400	0.450	0.395	0.425	0.407	2,599,941
2026-06-16	0.420	0.420	0.405	0.410	0.393	274,090
2026-06-15	0.410	0.410	0.405	0.410	0.393	532,518
2026-06-12	0.400	0.435	0.400	0.435	0.417	1,192,945
2026-06-11	0.425	0.425	0.425	0.425	0.407	5,221
2026-06-10	0.425	0.435	0.400	0.430	0.412	908,413
2026-06-09	0.440	0.440	0.415	0.430	0.412	482,921
2026-06-08	0.445	0.475	0.430	0.430	0.412	963,231
2026-06-05	0.450	0.455	0.435	0.445	0.426	2,122,241
2026-06-04	0.475	0.475	0.450	0.465	0.445	2,341,513
2026-06-03	0.480	0.480	0.480	0.480	0.460	26,104
2026-06-01	0.480	0.485	0.470	0.480	0.460	4,602,104
2026-05-29	0.470	0.485	0.460	0.485	0.465	4,795,273
2026-05-28	0.495	0.495	0.465	0.470	0.450	691,751
2026-05-27	0.490	0.490	0.470	0.475	0.455	1,260,815
2026-05-26	0.490	0.490	0.480	0.490	0.469	1,367,840
2026-05-22	0.480	0.485	0.465	0.485	0.465	1,190,334
2026-05-21	0.475	0.495	0.475	0.485	0.465	462,038
2026-05-20	0.430	0.485	0.425	0.485	0.465	3,051,537
2026-05-19	0.435	0.445	0.400	0.445	0.426	2,894,914
2026-05-18	0.450	0.450	0.430	0.435	0.417	618,661
2026-05-15	0.460	0.460	0.450	0.450	0.431	1,200,776
2026-05-14	0.480	0.480	0.475	0.475	0.455	877,089
2026-05-13	0.480	0.500	0.480	0.495	0.474	1,132,906
2026-05-12	0.500	0.510	0.480	0.510	0.488	856,205
2026-05-11	0.510	0.510	0.470	0.500	0.479	1,307,802
2026-05-08	0.500	0.530	0.480	0.510	0.488	4,429,819
2026-05-07	0.480	0.500	0.470	0.495	0.474	890,140
2026-05-06	0.500	0.540	0.475	0.490	0.469	1,983,891
2026-05-05	0.510	0.550	0.500	0.500	0.479	9,405,208
2026-05-04	0.475	0.580	0.465	0.520	0.498	5,291,246
2026-04-30	0.470	0.485	0.460	0.475	0.455	1,226,880

← NewerPage 2 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.