Acme International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1.680 | 1.720 | 1.660 | 1.720 | 1.647 | 227,103 |
| 2025-02-04 | 1.630 | 1.700 | 1.630 | 1.680 | 1.609 | 91,363 |
| 2025-02-03 | 1.690 | 1.700 | 1.690 | 1.700 | 1.628 | 75,701 |
| 2025-01-28 | 1.600 | 1.700 | 1.600 | 1.700 | 1.628 | 182,727 |
| 2025-01-27 | 1.560 | 1.600 | 1.550 | 1.600 | 1.532 | 200,999 |
| 2025-01-24 | 1.580 | 1.600 | 1.550 | 1.580 | 1.513 | 80,922 |
| 2025-01-23 | 1.590 | 1.600 | 1.570 | 1.600 | 1.532 | 67,870 |
| 2025-01-22 | 1.600 | 1.630 | 1.580 | 1.630 | 1.561 | 477,700 |
| 2025-01-21 | 1.590 | 1.640 | 1.550 | 1.640 | 1.571 | 318,467 |
| 2025-01-20 | 1.710 | 1.710 | 1.580 | 1.610 | 1.542 | 407,220 |
| 2025-01-17 | 1.610 | 1.700 | 1.610 | 1.700 | 1.628 | 135,740 |
| 2025-01-16 | 1.610 | 1.680 | 1.600 | 1.680 | 1.609 | 117,467 |
| 2025-01-15 | 1.670 | 1.670 | 1.590 | 1.650 | 1.580 | 830,102 |
| 2025-01-14 | 1.700 | 1.700 | 1.650 | 1.670 | 1.599 | 4,453,313 |
| 2025-01-13 | 1.700 | 1.710 | 1.670 | 1.710 | 1.638 | 2,140,514 |
| 2025-01-10 | 1.670 | 1.750 | 1.640 | 1.750 | 1.676 | 161,844 |
| 2025-01-09 | 1.660 | 1.740 | 1.660 | 1.740 | 1.666 | 13,052 |
| 2025-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.676 | 33,935 |
| 2025-01-07 | 1.610 | 1.750 | 1.600 | 1.750 | 1.676 | 247,986 |
| 2025-01-06 | 1.790 | 1.800 | 1.650 | 1.650 | 1.580 | 227,103 |
| 2025-01-03 | 1.820 | 1.820 | 1.760 | 1.800 | 1.724 | 255,817 |
| 2025-01-02 | 1.760 | 1.840 | 1.760 | 1.840 | 1.762 | 1,456,593 |
| 2024-12-31 | 1.760 | 1.840 | 1.750 | 1.840 | 1.762 | 88,753 |
| 2024-12-30 | 1.800 | 1.840 | 1.750 | 1.830 | 1.753 | 981,504 |
| 2024-12-27 | 1.680 | 1.820 | 1.680 | 1.820 | 1.743 | 104,415 |
| 2024-12-24 | 1.680 | 1.970 | 1.680 | 1.820 | 1.743 | 219,272 |
| 2024-12-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.609 | 62,649 |
| 2024-12-20 | 1.570 | 1.630 | 1.500 | 1.630 | 1.561 | 308,025 |
| 2024-12-19 | 1.610 | 1.620 | 1.610 | 1.620 | 1.552 | 23,493 |
| 2024-12-18 | 1.620 | 1.620 | 1.610 | 1.610 | 1.542 | 62,649 |
| 2024-12-17 | 1.600 | 1.620 | 1.600 | 1.620 | 1.552 | 80,922 |
| 2024-12-16 | 1.610 | 1.630 | 1.600 | 1.620 | 1.552 | 143,571 |
| 2024-12-13 | 1.620 | 1.620 | 1.620 | 1.620 | 1.552 | 2,610 |
| 2024-12-12 | 1.640 | 1.640 | 1.640 | 1.640 | 1.571 | 2,610 |
| 2024-12-11 | 1.650 | 1.650 | 1.600 | 1.650 | 1.580 | 57,428 |
| 2024-12-10 | 1.610 | 1.670 | 1.610 | 1.650 | 1.580 | 73,091 |
| 2024-12-09 | 1.670 | 1.670 | 1.670 | 1.670 | 1.599 | 5,221 |
| 2024-12-06 | 1.700 | 1.700 | 1.650 | 1.650 | 1.580 | 86,143 |
| 2024-12-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.628 | 26,104 |
| 2024-12-04 | 1.680 | 1.700 | 1.680 | 1.690 | 1.619 | 686,531 |
| 2024-12-03 | 1.680 | 1.680 | 1.680 | 1.680 | 1.609 | 13,052 |
| 2024-12-02 | 1.660 | 1.690 | 1.630 | 1.630 | 1.561 | 140,961 |
| 2024-11-29 | 1.640 | 1.650 | 1.600 | 1.620 | 1.552 | 250,597 |
| 2024-11-28 | 1.700 | 1.700 | 1.630 | 1.680 | 1.609 | 172,285 |
| 2024-11-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.609 | 2,610 |
| 2024-11-26 | 1.620 | 1.670 | 1.600 | 1.670 | 1.599 | 167,064 |
| 2024-11-25 | 1.630 | 1.630 | 1.570 | 1.620 | 1.552 | 308,025 |
| 2024-11-22 | 1.670 | 1.670 | 1.600 | 1.610 | 1.542 | 1,143,348 |
| 2024-11-21 | 1.650 | 1.670 | 1.630 | 1.660 | 1.590 | 1,044,153 |
| 2024-11-20 | 1.620 | 1.660 | 1.620 | 1.660 | 1.590 | 73,091 |
| 2024-11-19 | 1.690 | 1.700 | 1.650 | 1.660 | 1.590 | 156,623 |
| 2024-11-18 | 1.680 | 1.710 | 1.650 | 1.680 | 1.609 | 509,025 |
| 2024-11-15 | 1.680 | 1.730 | 1.670 | 1.720 | 1.647 | 516,856 |
| 2024-11-14 | 1.670 | 1.720 | 1.670 | 1.720 | 1.647 | 574,284 |
| 2024-11-13 | 1.660 | 1.720 | 1.660 | 1.720 | 1.647 | 1,101,581 |
| 2024-11-12 | 1.720 | 1.730 | 1.600 | 1.720 | 1.647 | 717,855 |
| 2024-11-11 | 1.610 | 1.700 | 1.600 | 1.700 | 1.628 | 676,611 |
| 2024-11-08 | 1.610 | 1.690 | 1.550 | 1.680 | 1.609 | 600,388 |
| 2024-11-07 | 1.740 | 1.740 | 1.600 | 1.670 | 1.599 | 634,323 |
| 2024-11-06 | 1.720 | 1.740 | 1.600 | 1.740 | 1.666 | 608,219 |
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.