Acme International Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01870 | 2019-11-08 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0 | 10 | 0.500 | 0.495 | 0.500 | 18,252,999 | 0.500 | 0.495 | 0.500 | 0.450 | 0.550 | 36,447,500 | 0.5008 | -5.66% |
| 2026-01-30 | 0 | 21 | 0.530 | 0.520 | 0.530 | 18,342,046 | 0.530 | 0.520 | 0.530 | 0.400 | 0.560 | 37,062,500 | 0.4949 | 0.00% |
| 2025-12-31 | 0 | 21 | 0.530 | 0.520 | 0.530 | 42,519,574 | 0.530 | 0.520 | 0.530 | 0.440 | 0.650 | 78,625,000 | 0.5408 | 10.42% |
| 2025-11-28 | 0 | 20 | 0.480 | 0.480 | 0.490 | 17,242,508 | 0.480 | 0.480 | 0.490 | 0.370 | 0.520 | 38,652,500 | 0.4461 | 10.34% |
| 2025-10-31 | 0 | 20 | 0.435 | 0.435 | 0.445 | 63,916,508 | 0.435 | 0.435 | 0.445 | 0.260 | 0.520 | 156,647,500 | 0.4080 | 61.11% |
| 2025-09-30 | 0 | 22 | 0.270 | 0.265 | 0.270 | 18,533,462 | 0.270 | 0.265 | 0.270 | 0.255 | 0.345 | 61,295,500 | 0.3024 | -15.62% |
| 2025-08-29 | 0 | 21 | 0.320 | 0.320 | 0.330 | 27,455,872 | 0.320 | 0.320 | 0.330 | 0.200 | 0.340 | 105,492,000 | 0.2603 | 36.75% |
| 2025-07-31 | 0 | 22 | 0.234 | 0.230 | 0.234 | 24,948,065 | 0.234 | 0.230 | 0.234 | 0.164 | 0.249 | 112,767,500 | 0.2212 | -1.68% |
| 2025-06-30 | 0 | 21 | 0.238 | 0.232 | 0.239 | 6,002,823 | 0.238 | 0.232 | 0.239 | 0.200 | 0.255 | 25,817,500 | 0.2325 | -4.42% |
| 2025-05-30 | 0 | 20 | 0.249 | 0.249 | 0.255 | 9,734,608 | 0.249 | 0.249 | 0.255 | 0.233 | 0.275 | 39,035,000 | 0.2494 | -4.23% |
| 2025-04-30 | 0 | 19 | 0.260 | 0.260 | 0.265 | 42,106,258 | 0.260 | 0.260 | 0.265 | 0.166 | 0.330 | 166,272,500 | 0.2532 | 52.94% |
| 2025-03-31 | 1 | 21 | 0.170 | 0.167 | 0.170 | 173,012,422 | 0.170 | 0.167 | 0.170 | 0.105 | 1.550 | 1,100,895,000 | 0.1572 | -89.17% |
| 2025-02-28 | 0 | 20 | 1.570 | 1.530 | 1.570 | 13,411,600 | 1.570 | 1.530 | 1.570 | 1.490 | 1.720 | 8,447,500 | 1.5876 | -7.65% |
| 2025-01-28 | 0 | 19 | 1.700 | 1.640 | 1.700 | 19,117,525 | 1.700 | 1.640 | 1.700 | 1.550 | 1.840 | 11,310,000 | 1.6903 | -7.61% |
| 2024-12-31 | 0 | 20 | 1.840 | 1.770 | 1.840 | 5,190,150 | 1.840 | 1.770 | 1.840 | 1.500 | 1.970 | 3,035,000 | 1.7101 | 13.58% |
| 2024-11-29 | 0 | 21 | 1.620 | 1.580 | 1.620 | 16,244,540 | 1.620 | 1.580 | 1.620 | 1.550 | 1.840 | 9,723,000 | 1.6707 | -13.37% |
| 2024-10-31 | 0 | 21 | 1.870 | 1.810 | 1.870 | 29,293,775 | 1.870 | 1.810 | 1.870 | 1.700 | 2.040 | 15,272,500 | 1.9181 | -6.50% |
| 2024-09-30 | 0 | 19 | 2.000 | 1.960 | 2.000 | 14,880,125 | 2.000 | 1.960 | 2.000 | 1.940 | 2.100 | 7,410,000 | 2.0081 | -4.76% |
| 2024-08-30 | 0 | 22 | 2.100 | 2.070 | 2.100 | 26,660,675 | 2.100 | 2.070 | 2.100 | 1.850 | 2.160 | 12,962,500 | 2.0568 | 6.06% |
| 2024-07-31 | 0 | 22 | 1.980 | 1.950 | 1.980 | 16,580,075 | 1.980 | 1.950 | 1.980 | 1.900 | 2.070 | 8,297,500 | 1.9982 | 0.51% |
| 2024-06-28 | 0 | 19 | 1.970 | 1.950 | 1.990 | 13,604,075 | 1.970 | 1.950 | 1.990 | 1.920 | 2.160 | 6,747,500 | 2.0162 | -1.50% |
| 2024-05-31 | 0 | 21 | 2.000 | 1.900 | 2.000 | 10,057,250 | 2.000 | 1.900 | 2.000 | 1.850 | 2.100 | 5,115,000 | 1.9662 | -0.99% |
| 2024-04-30 | 0 | 20 | 2.020 | 1.910 | 2.030 | 24,061,325 | 2.020 | 1.910 | 2.030 | 1.770 | 2.140 | 11,982,500 | 2.0080 | 10.38% |
| 2024-03-28 | 0 | 20 | 1.830 | 1.820 | 1.830 | 11,627,700 | 1.830 | 1.820 | 1.830 | 1.610 | 1.830 | 6,710,000 | 1.7329 | 3.98% |
| 2024-02-29 | 0 | 19 | 1.760 | 1.700 | 1.760 | 17,803,725 | 1.760 | 1.700 | 1.760 | 1.640 | 1.830 | 10,177,500 | 1.7493 | 2.92% |
| 2024-01-31 | 0 | 22 | 1.710 | 1.660 | 1.720 | 26,122,475 | 1.710 | 1.660 | 1.720 | 1.110 | 1.770 | 16,580,000 | 1.5755 | -1.72% |
| 2023-12-29 | 0 | 19 | 1.740 | 1.680 | 1.740 | 48,338,100 | 1.740 | 1.680 | 1.740 | 1.550 | 1.880 | 27,902,500 | 1.7324 | 4.82% |
| 2023-11-30 | 0 | 22 | 1.660 | 1.660 | 1.680 | 40,375,975 | 1.660 | 1.660 | 1.680 | 1.350 | 1.700 | 26,157,500 | 1.5436 | 10.67% |
| 2023-10-31 | 0 | 20 | 1.500 | 1.490 | 1.500 | 23,409,625 | 1.500 | 1.490 | 1.500 | 1.040 | 1.500 | 17,800,000 | 1.3151 | 41.51% |
| 2023-09-29 | 0 | 19 | 1.060 | 1.060 | 1.080 | 9,360,675 | 1.060 | 1.060 | 1.080 | 1.010 | 1.110 | 8,735,000 | 1.0716 | -0.93% |
| 2023-08-31 | 0 | 23 | 1.070 | 1.040 | 1.070 | 19,463,750 | 1.070 | 1.040 | 1.070 | 1.000 | 1.120 | 18,617,500 | 1.0455 | 4.90% |
| 2023-07-31 | 0 | 20 | 1.020 | 1.010 | 1.050 | 14,532,725 | 1.020 | 1.010 | 1.050 | 0.990 | 1.120 | 13,677,500 | 1.0625 | -8.11% |
| 2023-06-30 | 0 | 21 | 1.110 | 1.030 | 1.110 | 17,469,545 | 1.110 | 1.030 | 1.110 | 1.030 | 1.140 | 16,352,000 | 1.0683 | 1.83% |
| 2023-05-31 | 0 | 21 | 1.090 | 1.080 | 1.090 | 11,962,925 | 1.090 | 1.080 | 1.090 | 1.030 | 1.200 | 10,615,000 | 1.1270 | -9.17% |
| 2023-04-28 | 0 | 17 | 1.200 | 1.140 | 1.200 | 24,429,225 | 1.200 | 1.140 | 1.200 | 1.130 | 1.260 | 20,402,500 | 1.1974 | -4.76% |
| 2023-03-31 | 0 | 23 | 1.260 | 1.180 | 1.260 | 21,536,525 | 1.260 | 1.180 | 1.260 | 0.990 | 1.260 | 19,752,500 | 1.0903 | 17.76% |
| 2023-02-28 | 0 | 20 | 1.070 | 1.040 | 1.070 | 10,864,150 | 1.070 | 1.040 | 1.070 | 1.010 | 1.140 | 10,080,000 | 1.0778 | -5.31% |
| 2023-01-31 | 0 | 18 | 1.130 | 1.110 | 1.130 | 22,375,750 | 1.130 | 1.110 | 1.130 | 1.010 | 1.170 | 20,157,500 | 1.1100 | 0.00% |
| 2022-12-30 | 0 | 20 | 1.130 | 1.110 | 1.130 | 12,705,775 | 1.130 | 1.110 | 1.130 | 1.090 | 1.200 | 11,242,500 | 1.1302 | -0.88% |
| 2022-11-30 | 0 | 22 | 1.140 | 1.120 | 1.140 | 8,687,000 | 1.140 | 1.120 | 1.140 | 1.060 | 1.230 | 7,445,000 | 1.1668 | -3.39% |
| 2022-10-31 | 0 | 20 | 1.180 | 1.140 | 1.180 | 13,032,650 | 1.180 | 1.140 | 1.180 | 1.080 | 1.290 | 10,942,500 | 1.1910 | -3.28% |
| 2022-09-30 | 0 | 21 | 1.220 | 1.170 | 1.220 | 25,751,375 | 1.220 | 1.170 | 1.220 | 1.140 | 1.360 | 21,370,000 | 1.2050 | -6.15% |
| 2022-08-31 | 0 | 23 | 1.300 | 1.200 | 1.300 | 18,756,575 | 1.300 | 1.200 | 1.300 | 1.000 | 1.480 | 14,702,500 | 1.2757 | 18.18% |
| 2022-07-29 | 0 | 20 | 1.100 | 1.100 | 1.120 | 17,892,950 | 1.100 | 1.100 | 1.120 | 1.100 | 1.180 | 15,980,000 | 1.1197 | -3.51% |
| 2022-06-30 | 0 | 21 | 1.140 | 1.130 | 1.170 | 18,966,010 | 1.140 | 1.130 | 1.170 | 1.000 | 1.210 | 16,930,100 | 1.1203 | 3.64% |
| 2022-05-31 | 0 | 20 | 1.100 | 1.050 | 1.100 | 4,149,625 | 1.100 | 1.050 | 1.100 | 1.020 | 1.150 | 3,875,000 | 1.0709 | -3.51% |
| 2022-04-29 | 0 | 18 | 1.140 | 1.100 | 1.140 | 7,590,925 | 1.140 | 1.100 | 1.140 | 1.000 | 1.240 | 6,887,500 | 1.1021 | -8.06% |
| 2022-03-31 | 0 | 23 | 1.240 | 1.200 | 1.240 | 14,321,825 | 1.240 | 1.200 | 1.240 | 0.670 | 1.280 | 14,275,000 | 1.0033 | 12.73% |
| 2022-02-28 | 0 | 17 | 1.100 | 1.050 | 1.100 | 8,956,550 | 1.100 | 1.050 | 1.100 | 1.010 | 1.220 | 7,817,500 | 1.1457 | -5.98% |
| 2022-01-31 | 0 | 21 | 1.170 | 1.170 | 1.190 | 47,865,300 | 1.170 | 1.170 | 1.190 | 1.080 | 1.890 | 36,102,500 | 1.3258 | -38.10% |
| 2021-12-31 | 0 | 22 | 1.890 | 1.820 | 1.890 | 94,072,275 | 1.890 | 1.820 | 1.890 | 1.080 | 1.930 | 60,380,000 | 1.5580 | 70.27% |
| 2021-11-30 | 0 | 22 | 1.110 | 1.110 | 1.120 | 85,493,850 | 1.110 | 1.110 | 1.120 | 1.020 | 1.260 | 90,112,500 | 0.9487 | -7.50% |
| 2021-10-29 | 0 | 18 | 1.200 | 1.170 | 1.200 | 36,967,975 | 1.200 | 1.170 | 1.200 | 0.950 | 1.270 | 32,342,500 | 1.1430 | 4.35% |
| 2021-09-30 | 0 | 21 | 1.150 | 1.150 | 1.180 | 156,157,750 | 1.150 | 1.150 | 1.180 | 0.530 | 1.470 | 179,960,000 | 0.8677 | 105.36% |
| 2021-08-31 | 0 | 22 | 0.560 | 0.530 | 0.560 | 71,148,977 | 0.560 | 0.530 | 0.560 | 0.236 | 0.630 | 155,638,500 | 0.4571 | 171.84% |
| 2021-07-30 | 0 | 21 | 0.206 | 0.206 | 0.230 | 3,168,702 | 0.206 | 0.206 | 0.230 | 0.190 | 0.290 | 13,022,500 | 0.2433 | -8.85% |
| 2021-06-30 | 0 | 21 | 0.226 | 0.214 | 0.229 | 1,173,906 | 0.226 | 0.214 | 0.229 | 0.196 | 0.230 | 5,467,500 | 0.2147 | 9.71% |
| 2021-05-31 | 0 | 20 | 0.206 | 0.197 | 0.208 | 245,784 | 0.206 | 0.197 | 0.208 | 0.195 | 0.225 | 1,207,500 | 0.2035 | -1.90% |
| 2021-04-30 | 0 | 19 | 0.210 | 0.210 | 0.223 | 527,786 | 0.210 | 0.210 | 0.223 | 0.190 | 0.237 | 2,527,500 | 0.2088 | 5.00% |
| 2021-03-31 | 0 | 23 | 0.200 | 0.196 | 0.204 | 652,722 | 0.200 | 0.196 | 0.204 | 0.178 | 0.222 | 3,257,500 | 0.2004 | -3.38% |
| 2021-02-26 | 0 | 18 | 0.207 | 0.204 | 0.207 | 1,337,632 | 0.207 | 0.204 | 0.207 | 0.200 | 0.230 | 6,342,500 | 0.2109 | -8.41% |
| 2021-01-29 | 0 | 20 | 0.226 | 0.210 | 0.226 | 1,188,540 | 0.226 | 0.210 | 0.226 | 0.198 | 0.243 | 5,442,500 | 0.2184 | 3.67% |
| 2020-12-31 | 0 | 22 | 0.218 | 0.210 | 0.218 | 714,864 | 0.218 | 0.210 | 0.218 | 0.210 | 0.270 | 2,965,000 | 0.2411 | -5.22% |
| 2020-11-30 | 0 | 21 | 0.230 | 0.230 | 0.240 | 438,996 | 0.230 | 0.230 | 0.240 | 0.200 | 0.250 | 1,972,500 | 0.2226 | 5.50% |
| 2020-10-30 | 0 | 18 | 0.218 | 0.205 | 0.218 | 663,995 | 0.218 | 0.205 | 0.218 | 0.209 | 0.245 | 3,032,500 | 0.2190 | -10.66% |
| 2020-09-30 | 0 | 22 | 0.244 | 0.220 | 0.245 | 818,056 | 0.244 | 0.220 | 0.245 | 0.229 | 0.270 | 3,322,500 | 0.2462 | -6.15% |
| 2020-08-31 | 0 | 21 | 0.260 | 0.260 | 0.265 | 1,905,995 | 0.260 | 0.260 | 0.265 | 0.255 | 0.305 | 6,740,000 | 0.2828 | -5.45% |
| 2020-07-31 | 0 | 22 | 0.275 | 0.265 | 0.280 | 5,113,364 | 0.275 | 0.265 | 0.280 | 0.210 | 0.350 | 18,082,500 | 0.2828 | -19.12% |
| 2020-06-30 | 0 | 21 | 0.340 | 0.335 | 0.340 | 3,875,419 | 0.340 | 0.335 | 0.340 | 0.270 | 0.340 | 12,742,331 | 0.3041 | 15.25% |
| 2020-05-29 | 0 | 20 | 0.305 | 0.300 | 0.305 | 4,874,871 | 0.295 | 0.290 | 0.295 | 0.276 | 0.372 | 15,255,169 | 0.3196 | -15.28% |
| 2020-04-29 | 0 | 19 | 0.360 | 0.360 | 0.375 | 13,604,259 | 0.348 | 0.348 | 0.363 | 0.334 | 0.464 | 33,705,085 | 0.4036 | 1.41% |
| 2020-03-31 | 0 | 22 | 0.355 | 0.350 | 0.355 | 128,340,938 | 0.343 | 0.339 | 0.343 | 0.319 | 0.745 | 244,133,890 | 0.5257 | -10.13% |
| 2020-02-28 | 0 | 20 | 0.395 | 0.390 | 0.395 | 57,629,308 | 0.382 | 0.377 | 0.382 | 0.290 | 0.522 | 138,575,975 | 0.4159 | 19.70% |
| 2020-01-31 | 0 | 20 | 0.330 | 0.325 | 0.330 | 96,183,573 | 0.319 | 0.314 | 0.319 | 0.300 | 0.783 | 171,497,261 | 0.5608 | -54.17% |
| 2019-12-31 | 0 | 20 | 0.720 | 0.720 | 0.730 | 393,963,007 | 0.696 | 0.696 | 0.706 | 0.513 | 2.805 | 271,057,129 | 1.4534 | -71.76% |
| 2019-11-29 | 0 | 16 | 2.550 | 2.550 | 2.590 | 307,994,095 | 2.466 | 2.466 | 2.505 | 0.832 | 2.998 | 206,255,992 | 1.4933 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy