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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.31	0.3	0.3	0.31	0.28	2.94M
September 08, 2025	0.32	0.3	0.3	0.33	0.3	4.5M
September 05, 2025	0.32	0.33	0.33	0.34	0.31	3.51M
September 04, 2025	0.3	0.31	0.31	0.33	0.3	6.38M
September 03, 2025	0.32	0.3	0.3	0.32	0.3	3.84M
September 02, 2025	0.32	0.33	0.33	0.33	0.31	4.5M
September 01, 2025	0.33	0.32	0.32	0.35	0.31	10.65M
August 29, 2025	0.28	0.32	0.32	0.34	0.26	23.09M
August 28, 2025	0.3	0.28	0.28	0.3	0.25	10.83M
August 27, 2025	0.24	0.3	0.3	0.3	0.24	23.53M
August 26, 2025	0.24	0.24	0.24	0.24	0.22	7.9M
August 25, 2025	0.22	0.22	0.22	0.22	0.21	2.34M
August 22, 2025	0.21	0.21	0.21	0.22	0.21	152,500
August 21, 2025	0.21	0.21	0.21	0.21	0.2	1.46M
August 20, 2025	0.22	0.22	0.22	0.22	0.21	900,000
August 19, 2025	0.22	0.22	0.22	0.23	0.21	2M
August 18, 2025	0.23	0.23	0.23	0.24	0.23	447,500
August 15, 2025	0.23	0.23	0.23	0.23	0.23	0
August 14, 2025	0.23	0.23	0.23	0.23	0.23	2.34M
August 13, 2025	0.23	0.23	0.23	0.23	0.22	2.98M

Acme International Holdings Limited (1870.HK) HKSE