Acme International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.770 | 1.840 | 1.700 | 1.710 | 1.638 | 595,167 |
| 2024-11-04 | 1.790 | 1.800 | 1.760 | 1.800 | 1.724 | 67,870 |
| 2024-11-01 | 1.790 | 1.840 | 1.770 | 1.800 | 1.724 | 232,324 |
| 2024-10-31 | 1.870 | 1.870 | 1.800 | 1.870 | 1.791 | 430,713 |
| 2024-10-30 | 1.850 | 1.890 | 1.830 | 1.880 | 1.801 | 608,219 |
| 2024-10-29 | 1.950 | 1.950 | 1.840 | 1.900 | 1.820 | 435,934 |
| 2024-10-28 | 1.900 | 1.900 | 1.850 | 1.900 | 1.820 | 1,519,243 |
| 2024-10-25 | 1.910 | 1.940 | 1.890 | 1.900 | 1.820 | 796,167 |
| 2024-10-24 | 1.920 | 1.960 | 1.880 | 1.960 | 1.877 | 629,102 |
| 2024-10-23 | 2.000 | 2.000 | 1.920 | 1.920 | 1.839 | 1,333,906 |
| 2024-10-22 | 2.030 | 2.040 | 1.930 | 2.000 | 1.915 | 4,262,755 |
| 2024-10-21 | 1.840 | 2.000 | 1.840 | 2.000 | 1.915 | 1,498,360 |
| 2024-10-18 | 1.820 | 1.870 | 1.800 | 1.870 | 1.791 | 125,298 |
| 2024-10-17 | 1.850 | 1.870 | 1.830 | 1.870 | 1.791 | 203,610 |
| 2024-10-16 | 1.830 | 1.870 | 1.820 | 1.870 | 1.791 | 70,480 |
| 2024-10-15 | 1.850 | 1.850 | 1.750 | 1.850 | 1.772 | 198,389 |
| 2024-10-14 | 1.810 | 1.850 | 1.770 | 1.850 | 1.772 | 394,168 |
| 2024-10-10 | 1.710 | 1.820 | 1.710 | 1.800 | 1.724 | 190,558 |
| 2024-10-09 | 1.860 | 1.860 | 1.700 | 1.790 | 1.714 | 704,803 |
| 2024-10-08 | 1.900 | 1.950 | 1.830 | 1.840 | 1.762 | 472,479 |
| 2024-10-07 | 1.920 | 1.970 | 1.880 | 1.920 | 1.839 | 595,167 |
| 2024-10-04 | 1.980 | 1.980 | 1.860 | 1.920 | 1.839 | 545,570 |
| 2024-10-03 | 1.990 | 1.990 | 1.950 | 1.990 | 1.906 | 352,402 |
| 2024-10-02 | 1.970 | 1.990 | 1.900 | 1.990 | 1.906 | 579,505 |
| 2024-09-30 | 1.970 | 2.000 | 1.940 | 2.000 | 1.915 | 148,792 |
| 2024-09-27 | 1.990 | 2.010 | 1.970 | 2.010 | 1.925 | 754,401 |
| 2024-09-26 | 2.050 | 2.050 | 1.970 | 2.030 | 1.944 | 185,337 |
| 2024-09-25 | 1.990 | 2.030 | 1.990 | 2.030 | 1.944 | 1,038,932 |
| 2024-09-24 | 2.000 | 2.000 | 1.960 | 1.980 | 1.896 | 227,103 |
| 2024-09-23 | 2.020 | 2.020 | 1.980 | 1.980 | 1.896 | 18,273 |
| 2024-09-20 | 2.010 | 2.020 | 2.010 | 2.020 | 1.935 | 5,221 |
| 2024-09-19 | 2.030 | 2.030 | 2.000 | 2.010 | 1.925 | 976,283 |
| 2024-09-17 | 2.100 | 2.100 | 2.040 | 2.070 | 1.983 | 448,986 |
| 2024-09-16 | 2.030 | 2.090 | 2.020 | 2.090 | 2.002 | 375,895 |
| 2024-09-13 | 2.060 | 2.080 | 2.020 | 2.070 | 1.983 | 1,145,958 |
| 2024-09-12 | 2.000 | 2.050 | 1.990 | 2.050 | 1.963 | 725,686 |
| 2024-09-11 | 2.050 | 2.050 | 1.960 | 2.010 | 1.925 | 477,700 |
| 2024-09-10 | 1.980 | 1.990 | 1.970 | 1.970 | 1.887 | 172,285 |
| 2024-09-09 | 2.010 | 2.010 | 1.970 | 1.970 | 1.887 | 135,740 |
| 2024-09-05 | 2.080 | 2.080 | 2.010 | 2.010 | 1.925 | 60,039 |
| 2024-09-04 | 2.040 | 2.080 | 2.020 | 2.080 | 1.992 | 125,298 |
| 2024-09-03 | 2.090 | 2.090 | 2.030 | 2.030 | 1.944 | 182,727 |
| 2024-09-02 | 2.080 | 2.090 | 2.060 | 2.090 | 2.002 | 532,518 |
| 2024-08-30 | 2.100 | 2.160 | 2.070 | 2.100 | 2.011 | 2,599,941 |
| 2024-08-29 | 2.160 | 2.160 | 2.100 | 2.140 | 2.050 | 853,595 |
| 2024-08-28 | 2.080 | 2.160 | 2.080 | 2.160 | 2.069 | 830,102 |
| 2024-08-27 | 2.100 | 2.140 | 2.080 | 2.130 | 2.040 | 420,272 |
| 2024-08-26 | 2.030 | 2.150 | 2.030 | 2.100 | 2.011 | 1,443,542 |
| 2024-08-23 | 2.020 | 2.070 | 2.010 | 2.030 | 1.944 | 441,155 |
| 2024-08-22 | 2.040 | 2.070 | 2.010 | 2.010 | 1.925 | 537,739 |
| 2024-08-21 | 2.050 | 2.080 | 2.020 | 2.080 | 1.992 | 456,817 |
| 2024-08-20 | 2.070 | 2.090 | 2.040 | 2.080 | 1.992 | 464,648 |
| 2024-08-19 | 2.070 | 2.110 | 2.020 | 2.100 | 2.011 | 683,920 |
| 2024-08-16 | 2.010 | 2.120 | 2.000 | 2.070 | 1.983 | 1,023,270 |
| 2024-08-15 | 2.080 | 2.100 | 1.970 | 2.010 | 1.925 | 318,467 |
| 2024-08-14 | 2.040 | 2.100 | 2.000 | 2.080 | 1.992 | 678,699 |
| 2024-08-13 | 1.970 | 2.030 | 1.950 | 2.030 | 1.944 | 579,505 |
| 2024-08-12 | 1.940 | 1.990 | 1.860 | 1.970 | 1.887 | 511,635 |
| 2024-08-09 | 1.920 | 1.980 | 1.880 | 1.940 | 1.858 | 475,090 |
| 2024-08-07 | 1.900 | 1.980 | 1.900 | 1.950 | 1.868 | 759,621 |
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.