Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	1.180	1.180	1.080	1.170	1.121	3,145,511
2022-01-25	1.170	1.170	1.140	1.160	1.111	190,558
2022-01-24	1.200	1.200	1.160	1.170	1.121	519,466
2022-01-21	1.210	1.210	1.170	1.200	1.149	417,661
2022-01-20	1.270	1.270	1.160	1.200	1.149	1,057,205
2022-01-19	1.280	1.280	1.180	1.180	1.130	1,323,464
2022-01-18	1.090	1.310	1.090	1.180	1.130	3,508,354
2022-01-17	1.260	1.280	1.100	1.120	1.073	2,440,708
2022-01-14	1.400	1.400	1.250	1.270	1.216	2,954,953
2022-01-13	1.550	1.550	1.250	1.360	1.303	6,552,060
2022-01-12	1.590	1.590	1.530	1.590	1.523	522,077
2022-01-11	1.620	1.620	1.510	1.530	1.465	775,284
2022-01-10	1.680	1.680	1.590	1.620	1.552	485,531
2022-01-07	1.650	1.650	1.590	1.600	1.532	824,881
2022-01-06	1.700	1.700	1.560	1.570	1.504	3,430,043
2022-01-05	1.720	1.720	1.680	1.700	1.628	965,842
2022-01-04	1.740	1.770	1.720	1.760	1.686	655,206
2022-01-03	1.850	1.890	1.720	1.780	1.705	2,709,577
2021-12-31	1.900	1.930	1.810	1.890	1.810	9,272,079
2021-12-30	1.820	1.850	1.720	1.810	1.734	3,124,628
2021-12-29	1.680	1.810	1.650	1.810	1.734	4,727,403
2021-12-28	1.670	1.690	1.620	1.660	1.590	1,908,190
2021-12-24	1.530	1.750	1.530	1.650	1.580	2,879,252
2021-12-23	1.470	1.540	1.460	1.530	1.465	850,985
2021-12-22	1.460	1.530	1.460	1.470	1.408	1,239,932
2021-12-21	1.400	1.490	1.400	1.460	1.398	806,608
2021-12-20	1.470	1.510	1.300	1.390	1.331	2,477,253
2021-12-17	1.510	1.520	1.470	1.500	1.437	866,647
2021-12-16	1.490	1.570	1.460	1.550	1.485	1,318,243
2021-12-15	1.550	1.550	1.490	1.490	1.427	1,866,424
2021-12-14	1.550	1.590	1.450	1.580	1.513	3,017,602
2021-12-13	1.610	1.640	1.550	1.560	1.494	3,163,784
2021-12-10	1.500	1.600	1.450	1.600	1.532	5,246,869
2021-12-09	1.450	1.530	1.360	1.480	1.417	6,053,477
2021-12-08	1.200	1.490	1.180	1.410	1.350	10,337,115
2021-12-07	1.130	1.200	1.130	1.170	1.121	2,383,279
2021-12-06	1.130	1.150	1.120	1.120	1.073	1,117,244
2021-12-03	1.150	1.150	1.120	1.120	1.073	96,584
2021-12-02	1.080	1.180	1.080	1.130	1.082	143,571
2021-12-01	1.110	1.150	1.110	1.150	1.101	148,792
2021-11-30	1.150	1.150	1.110	1.110	1.063	39,156
2021-11-29	1.150	1.160	1.020	1.150	1.101	1,104,192
2021-11-26	1.170	1.180	1.150	1.180	1.130	1,829,878
2021-11-25	1.190	1.200	1.150	1.170	1.121	4,244,482
2021-11-24	1.190	1.220	1.160	1.190	1.140	3,122,018
2021-11-23	1.200	1.210	1.170	1.190	1.140	634,323
2021-11-22	1.200	1.210	1.170	1.170	1.121	751,790
2021-11-19	1.160	1.220	1.140	1.200	1.149	4,975,389
2021-11-18	1.160	1.180	1.160	1.160	1.111	642,154
2021-11-17	1.190	1.190	1.160	1.170	1.121	558,622
2021-11-16	1.150	1.200	1.150	1.170	1.121	1,694,138
2021-11-15	1.130	1.160	1.130	1.140	1.092	569,063
2021-11-12	1.190	1.200	1.160	1.170	1.121	1,986,501
2021-11-11	1.170	1.190	1.170	1.170	1.121	890,140
2021-11-10	1.190	1.200	1.180	1.180	1.130	1,579,281
2021-11-09	1.190	1.200	1.170	1.190	1.140	887,530
2021-11-08	1.190	1.230	1.150	1.190	1.140	59,488,009
2021-11-05	1.190	1.200	1.160	1.190	1.140	1,482,697
2021-11-04	1.200	1.200	1.170	1.190	1.140	670,868
2021-11-03	1.220	1.220	1.110	1.150	1.101	1,819,437

← NewerPage 20 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.