Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.465	0.480	0.465	0.480	0.460	689,141
2026-04-28	0.460	0.480	0.460	0.465	0.445	634,323
2026-04-27	0.475	0.500	0.470	0.480	0.460	1,143,348
2026-04-24	0.495	0.495	0.475	0.485	0.465	817,050
2026-04-23	0.490	0.495	0.480	0.480	0.460	1,383,503
2026-04-22	0.480	0.500	0.470	0.490	0.469	2,088,306
2026-04-21	0.490	0.500	0.480	0.485	0.465	670,868
2026-04-20	0.480	0.510	0.480	0.500	0.479	4,262,755
2026-04-17	0.475	0.480	0.470	0.480	0.460	412,440
2026-04-16	0.490	0.495	0.475	0.490	0.469	475,090
2026-04-15	0.480	0.490	0.480	0.490	0.469	3,795,496
2026-04-14	0.480	0.490	0.475	0.490	0.469	2,093,527
2026-04-13	0.480	0.490	0.470	0.490	0.469	1,889,917
2026-04-10	0.480	0.495	0.470	0.480	0.460	2,576,448
2026-04-09	0.445	0.475	0.445	0.475	0.455	3,456,147
2026-04-08	0.405	0.455	0.400	0.445	0.426	4,129,625
2026-04-02	0.400	0.400	0.400	0.400	0.383	10,442
2026-04-01	0.390	0.410	0.365	0.400	0.383	1,148,568
2026-03-31	0.375	0.405	0.375	0.390	0.374	1,326,074
2026-03-30	0.400	0.400	0.350	0.370	0.354	5,638,426
2026-03-27	0.420	0.420	0.400	0.400	0.383	738,738
2026-03-26	0.420	0.420	0.420	0.420	0.402	370,674
2026-03-25	0.415	0.425	0.410	0.420	0.402	971,062
2026-03-24	0.405	0.415	0.400	0.410	0.393	415,051
2026-03-23	0.420	0.425	0.400	0.415	0.398	1,393,944
2026-03-20	0.460	0.460	0.415	0.450	0.431	1,156,399
2026-03-19	0.475	0.475	0.440	0.450	0.431	415,051
2026-03-18	0.450	0.475	0.435	0.475	0.455	3,255,147
2026-03-17	0.430	0.445	0.400	0.445	0.426	1,023,270
2026-03-16	0.420	0.435	0.410	0.435	0.417	3,145,511
2026-03-13	0.445	0.445	0.415	0.435	0.417	1,179,893
2026-03-12	0.445	0.445	0.420	0.425	0.407	247,986
2026-03-11	0.430	0.450	0.420	0.450	0.431	1,059,815
2026-03-10	0.430	0.445	0.410	0.445	0.426	772,673
2026-03-09	0.430	0.440	0.420	0.430	0.412	2,881,862
2026-03-06	0.455	0.460	0.450	0.460	0.441	2,328,461
2026-03-05	0.430	0.470	0.425	0.455	0.436	4,171,391
2026-03-04	0.440	0.450	0.420	0.450	0.431	2,393,721
2026-03-03	0.465	0.475	0.440	0.450	0.431	989,335
2026-03-02	0.480	0.480	0.465	0.465	0.445	3,933,847
2026-02-27	0.490	0.500	0.485	0.490	0.469	2,576,448
2026-02-26	0.495	0.500	0.495	0.495	0.474	443,765
2026-02-25	0.485	0.510	0.485	0.495	0.474	3,638,873
2026-02-24	0.500	0.500	0.475	0.485	0.465	2,049,150
2026-02-23	0.485	0.500	0.480	0.500	0.479	793,556
2026-02-20	0.510	0.510	0.490	0.500	0.479	1,211,218
2026-02-16	0.480	0.510	0.480	0.510	0.488	976,283
2026-02-13	0.485	0.500	0.450	0.500	0.479	2,425,045
2026-02-12	0.480	0.490	0.470	0.480	0.460	1,435,710
2026-02-11	0.500	0.520	0.500	0.500	0.479	1,822,047
2026-02-10	0.475	0.520	0.470	0.500	0.479	5,377,388
2026-02-09	0.490	0.490	0.470	0.470	0.450	1,561,009
2026-02-06	0.500	0.500	0.485	0.490	0.469	2,871,421
2026-02-05	0.520	0.520	0.490	0.510	0.488	2,344,124
2026-02-04	0.520	0.550	0.520	0.530	0.508	4,633,429
2026-02-03	0.495	0.520	0.470	0.520	0.498	13,057,134
2026-02-02	0.520	0.530	0.475	0.490	0.469	2,529,461
2026-01-30	0.490	0.560	0.490	0.530	0.508	6,794,826
2026-01-29	0.500	0.500	0.480	0.495	0.474	4,197,495
2026-01-28	0.490	0.560	0.470	0.500	0.479	7,637,979

← NewerPage 3 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.