Acme International Holdings Limited (HKG:1870)
Hong Kong · Delayed Price · Currency is HKD 0.4950
-0.0050 (-1.00%)
Jan 29, 2026, 3:58 PM HKT
HKG:1870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 0.43 | 0.50 | 0.43 | 0.50 | 0.50 | 19.05% | 9,925,000 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 472,500 |
| Nov 25, 2025 | 0.38 | 0.44 | 0.38 | 0.43 | 0.43 | 8.97% | 1,892,500 |
| Nov 24, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 487,500 |
| Nov 21, 2025 | 0.40 | 0.50 | 0.39 | 0.39 | 0.39 | -3.75% | 2,585,000 |
| Nov 20, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 1.27% | 1,215,000 |
| Nov 19, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 1,390,000 |
| Nov 18, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -2.53% | 1,017,500 |