Skip to main content
Acme International Holdings Limited (HKG:1870)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.445
+0.015 (3.49%)
At close: Mar 10, 2026

HKG:1870 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.430.430.410.42--2.33%515,000
Mar 9, 20260.430.440.420.430.43-6.52%2,760,000
Mar 6, 20260.460.460.450.460.461.10%2,230,000
Mar 5, 20260.430.470.430.460.461.11%3,995,000
Mar 4, 20260.440.450.420.450.45-2,292,500
Mar 3, 20260.470.480.440.450.45-3.23%947,500
Mar 2, 20260.480.480.470.470.47-5.10%3,767,500
Feb 27, 20260.490.500.490.490.49-1.01%2,467,500
Feb 26, 20260.500.500.500.500.50-425,000
Feb 25, 20260.490.510.490.500.502.06%3,485,000
Feb 24, 20260.500.500.480.490.49-3.00%1,962,500
Feb 23, 20260.490.500.480.500.50-760,000
Feb 20, 20260.510.510.490.500.50-1.96%1,160,000
Feb 16, 20260.480.510.480.510.512.00%935,000
Feb 13, 20260.490.500.450.500.504.17%2,322,500
Feb 12, 20260.480.490.470.480.48-4.00%1,375,000
Feb 11, 20260.500.520.500.500.50-1,745,000
Feb 10, 20260.480.520.470.500.506.38%5,150,000
Feb 9, 20260.490.490.470.470.47-4.08%1,495,000
Feb 6, 20260.500.500.490.490.49-3.92%2,750,000
Feb 5, 20260.520.520.490.510.51-3.77%2,245,000
Feb 4, 20260.520.550.520.530.531.92%4,437,500
Feb 3, 20260.500.520.470.520.526.12%12,505,000
Feb 2, 20260.520.530.480.490.49-7.55%2,422,500
Jan 30, 20260.490.560.490.530.537.07%6,507,500
Jan 29, 20260.500.500.480.500.50-1.00%4,020,000
Jan 28, 20260.490.560.470.500.502.04%7,315,000
Jan 27, 20260.470.490.470.490.494.26%1,525,000
Jan 26, 20260.470.470.470.470.47-3.09%1,130,000
Jan 23, 20260.470.490.470.490.493.19%610,000
Jan 22, 20260.470.480.470.470.47-2.08%1,032,500
Jan 21, 20260.480.480.400.480.48-3,022,500
Jan 20, 20260.460.480.460.480.481.05%995,000
Jan 19, 20260.480.480.460.480.48-635,000
Jan 16, 20260.480.480.470.480.48-1.04%372,500
Jan 15, 20260.480.490.470.480.481.05%100,000
Jan 14, 20260.490.490.470.480.48-2.06%1,172,500
Jan 13, 20260.490.490.480.490.491.04%532,500
Jan 12, 20260.490.490.480.480.48-1.03%1,197,500
Jan 9, 20260.490.510.480.490.49-2,147,500
Jan 8, 20260.490.500.480.490.49-3.00%1,630,000
Jan 7, 20260.500.510.490.500.50-397,500
Jan 6, 20260.510.510.500.500.50-3.85%1,780,000
Jan 5, 20260.510.530.510.520.52-1.89%512,500
Jan 2, 20260.530.540.530.530.53-427,500
Dec 31, 20250.530.560.500.530.533.92%11,510,000
Dec 30, 20250.510.530.510.510.51-1,345,000
Dec 29, 20250.530.530.510.510.51-3.77%1,457,500
Dec 24, 20250.540.540.530.530.53-140,000
Dec 23, 20250.540.550.530.530.53-3.64%1,325,000
Dec 22, 20250.510.560.500.550.555.77%3,605,000
Dec 19, 20250.540.560.520.520.52-3.70%2,705,000
Dec 18, 20250.530.540.520.540.54-4,685,000
Dec 17, 20250.550.550.520.540.54-1.82%1,180,000
Dec 16, 20250.570.570.520.550.55-3.51%2,332,500
Dec 15, 20250.560.580.550.570.571.79%520,000
Dec 12, 20250.560.560.530.560.561.82%2,755,000
Dec 11, 20250.540.560.520.550.55-1.79%1,390,000
Dec 10, 20250.560.570.500.560.561.82%6,790,000
Dec 9, 20250.540.550.520.550.551.85%3,710,000
Dec 8, 20250.560.650.530.540.54-3.57%11,380,000
Dec 5, 20250.510.590.510.560.569.80%10,455,000
Dec 4, 20250.480.510.460.510.519.68%8,732,500
Dec 3, 20250.440.480.440.470.471.09%1,122,500
Dec 2, 20250.480.480.460.460.46-3.16%335,000
Dec 1, 20250.480.480.460.480.48-1.04%1,150,000
Nov 28, 20250.500.520.460.480.48-4.00%6,397,500
Nov 27, 20250.430.500.430.500.5019.05%9,925,000
Nov 26, 20250.430.430.420.420.42-1.18%472,500
Nov 25, 20250.380.440.380.430.438.97%1,892,500
Nov 24, 20250.390.400.390.390.391.30%487,500
Nov 21, 20250.400.500.390.390.39-3.75%2,585,000
Nov 20, 20250.410.420.390.400.401.27%1,215,000
Nov 19, 20250.390.400.370.400.402.60%1,390,000
Nov 18, 20250.400.410.370.390.39-2.53%1,017,500
Nov 17, 20250.400.410.400.400.40-1.25%97,500
Nov 14, 20250.420.420.390.400.40-2.44%990,000
Nov 13, 20250.430.430.410.410.41-4.65%572,500
Nov 12, 20250.410.430.410.430.433.61%1,575,000
Nov 11, 20250.430.430.400.420.42-3.49%3,712,500
Nov 10, 20250.450.450.420.430.43-3.37%907,500
Nov 7, 20250.450.450.430.450.45-1,182,500
Nov 6, 20250.450.450.440.450.45-1.11%722,500
Nov 5, 20250.450.450.440.450.451.12%842,500
Nov 4, 20250.450.460.450.450.45-640,000
Nov 3, 20250.480.480.440.450.452.30%2,027,500
Oct 31, 20250.500.500.430.440.44-11.22%10,792,500
Oct 30, 20250.490.520.470.490.491.03%12,992,500
Oct 28, 20250.480.490.440.490.491.04%8,575,000
Oct 27, 20250.500.500.480.480.48-3.03%3,265,000
Oct 24, 20250.490.500.470.500.504.21%4,530,000
Oct 23, 20250.460.490.460.480.481.06%4,065,000
Oct 22, 20250.480.510.440.470.472.17%10,097,500
Oct 21, 20250.480.490.440.460.46-4.17%4,417,500
Oct 20, 20250.430.520.430.480.4817.07%17,017,500
Oct 17, 20250.430.440.390.410.41-3.53%8,045,000
Oct 16, 20250.350.450.340.430.4323.19%20,415,000
Oct 15, 20250.320.360.320.350.3515.00%12,015,000
Oct 14, 20250.310.320.300.300.30-3,987,500
Oct 13, 20250.320.350.300.300.30-7.69%4,895,000