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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.48	0.48	0.48	0.49	0.47	100,000
January 14, 2026	0.49	0.48	0.48	0.49	0.47	1.17M
January 13, 2026	0.49	0.49	0.49	0.49	0.48	532,500
January 12, 2026	0.49	0.48	0.48	0.49	0.48	1.2M
January 09, 2026	0.49	0.49	0.49	0.51	0.48	2.15M
January 08, 2026	0.49	0.49	0.49	0.5	0.48	1.63M
January 07, 2026	0.5	0.5	0.5	0.51	0.49	397,500
January 06, 2026	0.51	0.5	0.5	0.51	0.5	1.8M
January 05, 2026	0.51	0.52	0.52	0.53	0.51	512,500
January 02, 2026	0.53	0.53	0.53	0.54	0.53	427,500
December 31, 2025	0.53	0.53	0.53	0.56	0.5	11.51M
December 30, 2025	0.51	0.51	0.51	0.53	0.51	1.34M
December 29, 2025	0.53	0.51	0.51	0.53	0.51	1.46M
December 24, 2025	0.54	0.53	0.53	0.54	0.53	147,500
December 23, 2025	0.54	0.53	0.53	0.55	0.53	1.33M
December 22, 2025	0.51	0.55	0.55	0.56	0.5	3.61M
December 19, 2025	0.54	0.52	0.52	0.56	0.52	3.44M
December 18, 2025	0.53	0.54	0.54	0.54	0.52	4.68M
December 17, 2025	0.55	0.54	0.54	0.55	0.52	1.18M
December 16, 2025	0.57	0.55	0.55	0.57	0.52	2.35M
December 15, 2025	0.56	0.57	0.57	0.58	0.55	520,000
December 12, 2025	0.56	0.56	0.56	0.56	0.53	2.94M
December 11, 2025	0.54	0.55	0.55	0.56	0.52	1.39M
December 10, 2025	0.56	0.56	0.56	0.57	0.5	6.79M
December 09, 2025	0.54	0.55	0.55	0.55	0.52	3.71M
December 08, 2025	0.56	0.54	0.54	0.65	0.53	11.38M
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

Acme International Holdings Limited (1870.HK) HKSE