Acme International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.470	0.490	0.465	0.490	0.469	1,592,333
2026-01-26	0.470	0.470	0.465	0.470	0.450	1,179,893
2026-01-23	0.470	0.485	0.470	0.485	0.465	636,933
2026-01-22	0.470	0.480	0.465	0.470	0.450	1,078,088
2026-01-21	0.480	0.480	0.400	0.480	0.460	3,155,953
2026-01-20	0.460	0.480	0.455	0.480	0.460	1,038,932
2026-01-19	0.475	0.480	0.460	0.475	0.455	663,037
2026-01-16	0.475	0.480	0.470	0.475	0.455	388,947
2026-01-15	0.475	0.485	0.470	0.480	0.460	104,415
2026-01-14	0.490	0.490	0.465	0.475	0.455	1,224,269
2026-01-13	0.485	0.485	0.475	0.485	0.465	556,011
2026-01-12	0.490	0.490	0.475	0.480	0.460	1,250,373
2026-01-09	0.485	0.510	0.480	0.485	0.465	2,242,319
2026-01-08	0.490	0.495	0.475	0.485	0.465	1,701,969
2026-01-07	0.500	0.510	0.490	0.500	0.479	415,051
2026-01-06	0.510	0.510	0.500	0.500	0.479	1,858,592
2026-01-05	0.510	0.530	0.510	0.520	0.498	535,128
2026-01-02	0.530	0.540	0.530	0.530	0.508	446,375
2025-12-31	0.530	0.560	0.500	0.530	0.508	12,018,201
2025-12-30	0.510	0.530	0.510	0.510	0.488	1,404,386
2025-12-29	0.530	0.530	0.510	0.510	0.488	1,521,853
2025-12-24	0.540	0.540	0.530	0.530	0.508	146,181
2025-12-23	0.540	0.550	0.530	0.530	0.508	1,383,503
2025-12-22	0.510	0.560	0.495	0.550	0.527	3,764,172
2025-12-19	0.540	0.560	0.520	0.520	0.498	2,824,434
2025-12-18	0.530	0.540	0.520	0.540	0.517	4,891,857
2025-12-17	0.550	0.550	0.520	0.540	0.517	1,232,101
2025-12-16	0.570	0.570	0.520	0.550	0.527	2,435,487
2025-12-15	0.560	0.580	0.550	0.570	0.546	542,960
2025-12-12	0.560	0.560	0.530	0.560	0.536	2,876,642
2025-12-11	0.540	0.560	0.520	0.550	0.527	1,451,373
2025-12-10	0.560	0.570	0.500	0.560	0.536	7,089,799
2025-12-09	0.540	0.550	0.520	0.550	0.527	3,873,808
2025-12-08	0.560	0.650	0.530	0.540	0.517	11,882,462
2025-12-05	0.510	0.590	0.510	0.560	0.536	10,916,620
2025-12-04	0.475	0.510	0.460	0.510	0.488	9,118,066
2025-12-03	0.440	0.480	0.440	0.465	0.445	1,172,062
2025-12-02	0.475	0.475	0.460	0.460	0.441	349,791
2025-12-01	0.475	0.480	0.460	0.475	0.455	1,200,776
2025-11-28	0.500	0.520	0.455	0.480	0.460	6,679,969
2025-11-27	0.430	0.500	0.430	0.500	0.479	10,363,219
2025-11-26	0.430	0.430	0.420	0.420	0.402	493,362
2025-11-25	0.380	0.435	0.380	0.425	0.407	1,976,060
2025-11-24	0.385	0.400	0.385	0.390	0.374	509,025
2025-11-21	0.395	0.500	0.385	0.385	0.369	2,699,136
2025-11-20	0.405	0.415	0.385	0.400	0.383	1,268,646
2025-11-19	0.385	0.395	0.370	0.395	0.378	1,451,373
2025-11-18	0.395	0.405	0.370	0.385	0.369	1,062,426
2025-11-17	0.395	0.405	0.395	0.395	0.378	101,805
2025-11-14	0.415	0.415	0.390	0.400	0.383	1,033,712
2025-11-13	0.430	0.430	0.405	0.410	0.393	597,778
2025-11-12	0.405	0.430	0.405	0.430	0.412	1,644,541
2025-11-11	0.425	0.430	0.395	0.415	0.398	3,876,418
2025-11-10	0.445	0.445	0.420	0.430	0.412	947,569
2025-11-07	0.445	0.450	0.430	0.445	0.426	1,234,711
2025-11-06	0.450	0.450	0.440	0.445	0.426	754,401
2025-11-05	0.445	0.450	0.440	0.450	0.431	879,699
2025-11-04	0.450	0.460	0.445	0.445	0.426	668,258
2025-11-03	0.475	0.475	0.435	0.445	0.426	2,117,020
2025-10-31	0.500	0.500	0.425	0.435	0.417	11,269,022

← NewerPage 4 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.