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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.51	0.5	0.5	0.51	0.49	1.19M
February 16, 2026	0.48	0.51	0.51	0.51	0.48	947,500
February 13, 2026	0.49	0.5	0.5	0.5	0.45	2.35M
February 12, 2026	0.48	0.48	0.48	0.49	0.47	1.41M
February 11, 2026	0.5	0.5	0.5	0.52	0.5	1.77M
February 10, 2026	0.48	0.5	0.5	0.52	0.47	5.15M
February 09, 2026	0.49	0.47	0.47	0.49	0.47	1.5M
February 06, 2026	0.5	0.49	0.49	0.5	0.49	2.78M
February 05, 2026	0.52	0.51	0.51	0.52	0.49	2.26M
February 04, 2026	0.52	0.53	0.53	0.55	0.52	4.44M
February 03, 2026	0.5	0.52	0.52	0.52	0.47	12.54M
February 02, 2026	0.52	0.49	0.49	0.53	0.48	2.42M
January 30, 2026	0.49	0.53	0.53	0.56	0.49	6.52M
January 29, 2026	0.5	0.5	0.5	0.5	0.48	4.02M
January 28, 2026	0.49	0.5	0.5	0.56	0.47	7.32M
January 27, 2026	0.47	0.49	0.49	0.49	0.47	1.54M
January 26, 2026	0.47	0.47	0.47	0.47	0.47	1.16M
January 23, 2026	0.47	0.49	0.49	0.49	0.47	610,000
January 22, 2026	0.47	0.47	0.47	0.48	0.47	1.03M
January 21, 2026	0.48	0.48	0.48	0.48	0.4	3.02M
January 20, 2026	0.46	0.48	0.48	0.48	0.46	1M
January 19, 2026	0.48	0.48	0.48	0.48	0.46	642,500
January 16, 2026	0.48	0.48	0.48	0.48	0.47	372,500
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

Acme International Holdings Limited (1870.HK) HKSE