Acme International Holdings Limited (HKG:1870)
Hong Kong
· Delayed Price · Currency is HKD 0.480
+0.015 (3.23%)
Apr 29, 2026, 4:08 PM HKT
HKG:1870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 660,000 |
| Apr 28, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 607,500 |
| Apr 27, 2026 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -1.03% | 1,095,000 |
| Apr 24, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 782,500 |
| Apr 23, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -2.04% | 1,325,000 |
| Apr 22, 2026 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 1.03% | 2,000,000 |
| Apr 21, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 642,500 |
| Apr 20, 2026 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 4,082,500 |
| Apr 17, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.04% | 395,000 |
| Apr 16, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 455,000 |
| Apr 15, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,635,000 |
| Apr 14, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,005,000 |
| Apr 13, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 1,810,000 |
| Apr 10, 2026 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | 1.05% | 2,467,500 |
| Apr 9, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 6.74% | 3,310,000 |
| Apr 8, 2026 | 0.41 | 0.46 | 0.40 | 0.45 | 0.45 | 11.25% | 3,955,000 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,000 |
| Apr 1, 2026 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 2.56% | 1,100,000 |
| Mar 31, 2026 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 5.41% | 1,270,000 |
| Mar 30, 2026 | 0.40 | 0.40 | 0.35 | 0.37 | 0.37 | -7.50% | 5,400,000 |
| Mar 27, 2026 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -4.76% | 707,500 |
| Mar 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 355,000 |
| Mar 25, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.44% | 930,000 |
| Mar 24, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 397,500 |
| Mar 23, 2026 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | -7.78% | 1,335,000 |
| Mar 20, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | - | 1,107,500 |
| Mar 19, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -5.26% | 397,500 |
| Mar 18, 2026 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 6.74% | 3,117,500 |
| Mar 17, 2026 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 2.30% | 980,000 |
| Mar 16, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | - | 3,012,500 |
| Mar 13, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 2.35% | 1,130,000 |
| Mar 12, 2026 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -5.56% | 237,500 |
| Mar 11, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 1.12% | 1,015,000 |
| Mar 10, 2026 | 0.43 | 0.45 | 0.41 | 0.45 | 0.45 | 3.49% | 740,000 |
| Mar 9, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -6.52% | 2,760,000 |
| Mar 6, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 2,230,000 |
| Mar 5, 2026 | 0.43 | 0.47 | 0.43 | 0.46 | 0.46 | 1.11% | 3,995,000 |
| Mar 4, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 2,292,500 |
| Mar 3, 2026 | 0.47 | 0.48 | 0.44 | 0.45 | 0.45 | -3.23% | 947,500 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -5.10% | 3,767,500 |
| Feb 27, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 2,467,500 |
| Feb 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 425,000 |
| Feb 25, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.06% | 3,485,000 |
| Feb 24, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 1,962,500 |
| Feb 23, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 760,000 |
| Feb 20, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 1,160,000 |
| Feb 16, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 2.00% | 935,000 |
| Feb 13, 2026 | 0.49 | 0.50 | 0.45 | 0.50 | 0.50 | 4.17% | 2,322,500 |
| Feb 12, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -4.00% | 1,375,000 |
| Feb 11, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 1,745,000 |
| Feb 10, 2026 | 0.48 | 0.52 | 0.47 | 0.50 | 0.50 | 6.38% | 5,150,000 |
| Feb 9, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 1,495,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -3.92% | 2,750,000 |
| Feb 5, 2026 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -3.77% | 2,245,000 |
| Feb 4, 2026 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 4,437,500 |
| Feb 3, 2026 | 0.50 | 0.52 | 0.47 | 0.52 | 0.52 | 6.12% | 12,505,000 |
| Feb 2, 2026 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -7.55% | 2,422,500 |
| Jan 30, 2026 | 0.49 | 0.56 | 0.49 | 0.53 | 0.53 | 7.07% | 6,507,500 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 4,020,000 |
| Jan 28, 2026 | 0.49 | 0.56 | 0.47 | 0.50 | 0.50 | 2.04% | 7,315,000 |
| Jan 27, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 4.26% | 1,525,000 |
| Jan 26, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 1,130,000 |
| Jan 23, 2026 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 610,000 |
| Jan 22, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,032,500 |
| Jan 21, 2026 | 0.48 | 0.48 | 0.40 | 0.48 | 0.48 | - | 3,022,500 |
| Jan 20, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 995,000 |
| Jan 19, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 635,000 |
| Jan 16, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 372,500 |
| Jan 15, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 100,000 |
| Jan 14, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.06% | 1,172,500 |
| Jan 13, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 532,500 |
| Jan 12, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,197,500 |
| Jan 9, 2026 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | - | 2,147,500 |
| Jan 8, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 1,630,000 |
| Jan 7, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 397,500 |
| Jan 6, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 1,780,000 |
| Jan 5, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 512,500 |
| Jan 2, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 427,500 |
| Dec 31, 2025 | 0.53 | 0.56 | 0.50 | 0.53 | 0.53 | 3.92% | 11,510,000 |
| Dec 30, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 1,345,000 |
| Dec 29, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 1,457,500 |
| Dec 24, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 140,000 |
| Dec 23, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 1,325,000 |
| Dec 22, 2025 | 0.51 | 0.56 | 0.50 | 0.55 | 0.55 | 5.77% | 3,605,000 |
| Dec 19, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | 0.52 | -3.70% | 2,705,000 |
| Dec 18, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 4,685,000 |
| Dec 17, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -1.82% | 1,180,000 |
| Dec 16, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -3.51% | 2,332,500 |
| Dec 15, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 520,000 |
| Dec 12, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 2,755,000 |
| Dec 11, 2025 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | -1.79% | 1,390,000 |
| Dec 10, 2025 | 0.56 | 0.57 | 0.50 | 0.56 | 0.56 | 1.82% | 6,790,000 |
| Dec 9, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 3,710,000 |
| Dec 8, 2025 | 0.56 | 0.65 | 0.53 | 0.54 | 0.54 | -3.57% | 11,380,000 |
| Dec 5, 2025 | 0.51 | 0.59 | 0.51 | 0.56 | 0.56 | 9.80% | 10,455,000 |
| Dec 4, 2025 | 0.48 | 0.51 | 0.46 | 0.51 | 0.51 | 9.68% | 8,732,500 |
| Dec 3, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 1.09% | 1,122,500 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 335,000 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 1,150,000 |
| Nov 28, 2025 | 0.50 | 0.52 | 0.46 | 0.48 | 0.48 | -4.00% | 6,397,500 |