Acme International Holdings Limited - 1870.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.51	0.56	0.56	0.59	0.51	10.48M
December 04, 2025	0.48	0.51	0.51	0.51	0.46	8.71M
December 03, 2025	0.44	0.47	0.47	0.48	0.44	1.18M
December 02, 2025	0.48	0.46	0.46	0.48	0.46	335,000
December 01, 2025	0.48	0.48	0.48	0.48	0.46	1.15M
November 28, 2025	0.5	0.48	0.48	0.52	0.46	6.41M
November 27, 2025	0.43	0.5	0.5	0.5	0.43	9.94M
November 26, 2025	0.43	0.42	0.42	0.43	0.42	322,500
November 25, 2025	0.38	0.43	0.43	0.44	0.38	1.89M
November 24, 2025	0.39	0.39	0.39	0.4	0.39	500,000
November 21, 2025	0.4	0.39	0.39	0.5	0.39	2.61M
November 20, 2025	0.41	0.4	0.4	0.42	0.39	1.26M
November 19, 2025	0.39	0.4	0.4	0.4	0.37	1.46M
November 18, 2025	0.4	0.39	0.39	0.41	0.37	1.02M
November 17, 2025	0.4	0.4	0.4	0.41	0.4	100,000
November 14, 2025	0.42	0.4	0.4	0.42	0.39	990,000
November 13, 2025	0.43	0.41	0.41	0.43	0.41	575,000
November 12, 2025	0.41	0.43	0.43	0.43	0.41	1.58M
November 11, 2025	0.43	0.42	0.42	0.43	0.4	3.73M
November 10, 2025	0.45	0.43	0.43	0.45	0.42	907,500
November 07, 2025	0.45	0.45	0.45	0.45	0.43	1.19M
November 06, 2025	0.45	0.45	0.45	0.45	0.44	722,500
November 05, 2025	0.45	0.45	0.45	0.45	0.44	847,500
November 04, 2025	0.45	0.45	0.45	0.46	0.45	640,000
November 03, 2025	0.48	0.45	0.45	0.48	0.44	2.06M
October 31, 2025	0.5	0.44	0.44	0.5	0.43	10.79M
October 30, 2025	0.49	0.49	0.49	0.52	0.47	13M
October 28, 2025	0.48	0.49	0.49	0.49	0.44	8.58M
October 27, 2025	0.5	0.48	0.48	0.5	0.48	3.27M
October 24, 2025	0.49	0.5	0.5	0.5	0.47	4.51M
October 23, 2025	0.46	0.48	0.48	0.49	0.46	4.07M
October 22, 2025	0.48	0.47	0.47	0.51	0.44	10.12M
October 21, 2025	0.48	0.46	0.46	0.49	0.44	4.42M
October 20, 2025	0.43	0.48	0.48	0.52	0.43	17.02M
October 17, 2025	0.43	0.41	0.41	0.44	0.39	8.08M
October 16, 2025	0.35	0.43	0.43	0.45	0.34	20.5M
October 15, 2025	0.32	0.35	0.35	0.36	0.32	12.02M
October 14, 2025	0.31	0.3	0.3	0.32	0.3	3.99M
October 13, 2025	0.32	0.3	0.3	0.35	0.3	4.89M
October 10, 2025	0.34	0.33	0.33	0.34	0.3	4.24M
October 09, 2025	0.3	0.34	0.34	0.35	0.3	14.95M
October 08, 2025	0.28	0.3	0.3	0.31	0.28	5M
October 06, 2025	0.28	0.28	0.28	0.28	0.28	2.83M
October 03, 2025	0.28	0.28	0.28	0.29	0.28	300,000
October 02, 2025	0.27	0.28	0.28	0.28	0.26	4.34M
September 30, 2025	0.27	0.27	0.27	0.27	0.26	4.87M
September 29, 2025	0.28	0.27	0.27	0.29	0.26	3.33M
September 26, 2025	0.3	0.28	0.28	0.3	0.28	2.32M
September 25, 2025	0.28	0.28	0.28	0.3	0.28	1.14M
September 24, 2025	0.3	0.28	0.28	0.3	0.28	1.59M
September 23, 2025	0.3	0.29	0.29	0.3	0.28	907,500
September 22, 2025	0.28	0.3	0.3	0.3	0.28	1.28M
September 19, 2025	0.27	0.29	0.29	0.3	0.27	1.2M
September 18, 2025	0.3	0.31	0.31	0.31	0.3	1.17M
September 17, 2025	0.3	0.3	0.3	0.3	0.29	482,500
September 16, 2025	0.31	0.31	0.31	0.31	0.29	552,500
September 15, 2025	0.3	0.3	0.3	0.3	0.29	1.08M
September 12, 2025	0.28	0.3	0.3	0.31	0.28	2.28M
September 11, 2025	0.28	0.28	0.28	0.3	0.28	1.22M
September 10, 2025	0.28	0.28	0.28	0.3	0.28	2.41M

Acme International Holdings Limited (1870.HK) HKSE