Acme International Holdings Ltd (1870)

1870
🏛️ 홍콩 →
0.28
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.13 1.13 1.11 1.13 0.0M
2022-12-29 1.12 1.14 1.11 1.13 0.5M
2022-12-28 1.12 1.12 1.11 1.12 0.0M
2022-12-23 1.13 1.15 1.10 1.13 0.6M
2022-12-22 1.12 1.18 1.12 1.17 1.2M
2022-12-21 1.12 1.17 1.10 1.17 0.1M
2022-12-20 1.12 1.14 1.11 1.13 0.6M
2022-12-19 1.14 1.15 1.12 1.14 1.6M
2022-12-16 1.10 1.15 1.10 1.14 0.2M
2022-12-15 1.13 1.14 1.10 1.13 0.8M
2022-12-14 1.15 1.16 1.12 1.12 0.2M
2022-12-13 1.14 1.15 1.12 1.15 0.8M
2022-12-12 1.12 1.17 1.12 1.15 0.6M
2022-12-09 1.14 1.16 1.11 1.15 0.1M
2022-12-08 1.12 1.14 1.11 1.14 0.1M
2022-12-07 1.14 1.20 1.10 1.15 0.3M
2022-12-06 1.14 1.15 1.09 1.14 1.1M
2022-12-05 1.16 1.16 1.16 1.16 0.0M
2022-12-02 1.16 1.16 1.12 1.16 0.6M
2022-12-01 1.14 1.17 1.12 1.16 1.8M
2022-11-30 1.15 1.15 1.15 1.14 0.4M
2022-11-29 1.15 1.16 1.15 1.16 0.0M
2022-11-28 1.09 1.21 1.06 1.16 0.8M
2022-11-25 1.13 1.18 1.10 1.14 0.3M
2022-11-24 1.16 1.16 1.14 1.14 0.0M
2022-11-23 1.16 1.16 1.16 1.16 0.0M
2022-11-22 1.16 1.16 1.14 1.16 0.1M
2022-11-21 1.14 1.16 1.14 1.16 0.1M
2022-11-18 1.14 1.17 1.14 1.16 0.2M
2022-11-17 1.16 1.18 1.14 1.14 0.1M
2022-11-16 1.18 1.18 1.15 1.16 0.1M
2022-11-15 1.17 1.18 1.15 1.18 0.1M
2022-11-14 1.19 1.22 1.14 1.17 0.9M
2022-11-11 1.17 1.23 1.15 1.19 0.7M
2022-11-10 1.17 1.18 1.14 1.18 0.7M
2022-11-09 1.17 1.18 1.16 1.16 0.3M
2022-11-08 1.17 1.17 1.17 1.17 0.0M
2022-11-07 1.17 1.17 1.13 1.17 0.1M
2022-11-04 1.14 1.18 1.14 1.18 0.6M
2022-11-03 1.17 1.17 1.17 1.17 1.1M
2022-11-02 1.13 1.17 1.11 1.15 0.6M
2022-11-01 1.15 1.18 1.15 1.18 0.2M
2022-10-31 1.16 1.18 1.08 1.18 0.1M
2022-10-28 1.19 1.20 1.16 1.19 0.8M
2022-10-27 1.18 1.20 1.16 1.19 0.2M
2022-10-26 1.16 1.21 1.16 1.18 0.2M
2022-10-25 1.17 1.20 1.15 1.18 0.1M
2022-10-24 1.18 1.22 1.17 1.19 0.4M
2022-10-21 1.20 1.22 1.20 1.21 0.2M
2022-10-20 1.20 1.23 1.17 1.20 0.5M
2022-10-19 1.22 1.22 1.18 1.21 0.7M
2022-10-18 1.25 1.26 1.15 1.19 2.2M
2022-10-17 1.25 1.26 1.25 1.25 0.6M
2022-10-14 1.18 1.29 1.18 1.29 1.5M
2022-10-13 1.17 1.20 1.14 1.18 0.4M
2022-10-12 1.17 1.20 1.14 1.17 0.3M
2022-10-11 1.18 1.21 1.16 1.18 0.6M
2022-10-10 1.18 1.20 1.18 1.18 0.0M
2022-10-07 1.20 1.21 1.18 1.20 1.7M
2022-10-06 1.19 1.22 1.19 1.21 0.1M
2022-10-05 1.20 1.23 1.20 1.23 0.2M
2022-10-03 1.18 1.23 1.16 1.23 0.3M
2022-09-30 1.21 1.23 1.18 1.22 2.6M
2022-09-29 1.20 1.22 1.14 1.22 2.4M
2022-09-28 1.20 1.23 1.18 1.21 2.3M
2022-09-27 1.20 1.25 1.18 1.23 1.6M
2022-09-26 1.20 1.24 1.19 1.24 2.9M
2022-09-23 1.22 1.25 1.20 1.24 1.1M
2022-09-22 1.18 1.25 1.18 1.22 1.5M
2022-09-21 1.22 1.22 1.20 1.22 0.1M
2022-09-20 1.22 1.25 1.22 1.25 0.0M
2022-09-19 1.25 1.25 1.25 1.25 0.5M
2022-09-16 1.22 1.25 1.22 1.25 0.1M
2022-09-15 1.23 1.27 1.23 1.26 1.5M
2022-09-14 1.26 1.27 1.21 1.24 0.7M
2022-09-13 1.35 1.35 1.26 1.30 0.2M
2022-09-09 1.20 1.36 1.20 1.35 1.4M
2022-09-08 1.24 1.30 1.19 1.27 1.1M
2022-09-07 1.30 1.30 1.22 1.26 0.1M
2022-09-06 1.16 1.30 1.16 1.30 0.5M
2022-09-05 1.24 1.24 1.16 1.16 0.5M
2022-09-02 1.29 1.29 1.24 1.24 0.0M
2022-09-01 1.30 1.30 1.25 1.30 0.3M
2022-08-31 1.26 1.30 1.24 1.30 0.2M
2022-08-30 1.30 1.30 1.30 1.30 0.0M
2022-08-29 1.30 1.31 1.29 1.30 0.8M
2022-08-26 1.33 1.33 1.25 1.30 0.5M
2022-08-25 1.31 1.32 1.27 1.29 0.1M
2022-08-24 1.30 1.37 1.30 1.32 0.7M
2022-08-23 1.41 1.41 1.25 1.37 1.4M
2022-08-22 1.39 1.39 1.38 1.38 0.0M
2022-08-19 1.40 1.45 1.40 1.39 0.4M
2022-08-18 1.41 1.45 1.40 1.44 0.6M
2022-08-17 1.45 1.48 1.40 1.41 0.8M
2022-08-16 1.26 1.45 1.26 1.43 2.5M
2022-08-15 1.25 1.26 1.20 1.26 1.8M
2022-08-12 1.22 1.29 1.22 1.25 0.5M
2022-08-11 1.17 1.35 1.17 1.23 1.4M
2022-08-10 1.04 1.23 1.02 1.13 1.3M
2022-08-09 1.05 1.05 1.05 1.05 0.0M
2022-08-08 1.07 1.07 1.05 1.05 0.5M
2022-08-05 1.06 1.08 1.06 1.07 0.1M
2022-08-04 1.07 1.07 1.06 1.06 0.1M
2022-08-03 1.02 1.10 1.02 1.07 0.1M
2022-08-02 1.06 1.06 1.00 1.03 0.3M
2022-08-01 1.10 1.10 1.00 1.06 0.6M
2022-07-29 1.11 1.11 1.10 1.10 0.3M
2022-07-28 1.12 1.12 1.11 1.11 0.0M
2022-07-27 1.12 1.14 1.11 1.12 0.2M
2022-07-26 1.14 1.14 1.14 1.14 0.1M
2022-07-25 1.14 1.15 1.13 1.13 0.3M
2022-07-22 1.14 1.14 1.12 1.14 0.6M
2022-07-21 1.14 1.14 1.14 1.14 0.3M
2022-07-20 1.14 1.14 1.12 1.13 1.2M
2022-07-19 1.13 1.17 1.12 1.14 0.7M
2022-07-18 1.13 1.16 1.12 1.15 3.7M
2022-07-15 1.13 1.15 1.13 1.15 2.4M
2022-07-14 1.15 1.15 1.12 1.13 0.1M
2022-07-13 1.12 1.15 1.12 1.15 2.0M
2022-07-12 1.12 1.14 1.12 1.14 0.3M
2022-07-11 1.12 1.12 1.12 1.12 0.6M
2022-07-08 1.12 1.18 1.12 1.14 0.0M
2022-07-07 1.14 1.14 1.11 1.13 0.4M
2022-07-06 1.12 1.14 1.12 1.14 0.0M
2022-07-05 1.13 1.18 1.12 1.14 1.1M
2022-07-04 1.14 1.14 1.13 1.13 1.4M
2022-06-30 1.18 1.18 1.14 1.14 0.2M
2022-06-29 1.12 1.21 1.10 1.18 2.2M
2022-06-28 1.14 1.14 1.12 1.12 0.9M
2022-06-27 1.14 1.15 1.13 1.14 0.7M
2022-06-24 1.15 1.15 1.14 1.14 0.8M
2022-06-23 1.13 1.16 1.12 1.15 0.7M
2022-06-22 1.14 1.17 1.13 1.13 1.1M
2022-06-21 1.14 1.17 1.14 1.14 0.8M
2022-06-20 1.13 1.18 1.13 1.15 1.1M
2022-06-17 1.12 1.15 1.11 1.15 0.6M
2022-06-16 1.14 1.15 1.13 1.13 0.4M
2022-06-15 1.03 1.17 1.03 1.15 1.5M
2022-06-14 1.12 1.12 1.09 1.09 0.2M
2022-06-13 1.09 1.13 1.08 1.13 0.9M
2022-06-10 1.07 1.12 1.07 1.10 0.0M
2022-06-09 1.10 1.10 1.06 1.09 0.5M
2022-06-08 1.11 1.13 1.03 1.06 1.1M
2022-06-07 1.01 1.15 1.00 1.10 2.2M
2022-06-06 1.04 1.07 1.03 1.03 0.3M
2022-06-02 1.07 1.09 1.04 1.07 0.4M
2022-06-01 1.05 1.09 1.04 1.07 0.3M
2022-05-31 1.11 1.11 1.09 1.10 0.1M
2022-05-30 1.06 1.07 1.05 1.07 0.8M
2022-05-27 1.09 1.09 1.08 1.07 0.3M
2022-05-26 1.06 1.11 1.04 1.09 0.3M
2022-05-25 1.08 1.10 1.06 1.09 0.2M
2022-05-24 1.07 1.15 1.07 1.08 0.0M
2022-05-23 1.06 1.10 1.06 1.10 0.0M
2022-05-20 1.06 1.11 1.05 1.10 0.4M
2022-05-19 1.08 1.09 1.06 1.06 0.1M
2022-05-18 1.06 1.10 1.06 1.08 0.4M
2022-05-17 1.11 1.11 1.05 1.05 0.2M
2022-05-16 1.10 1.10 1.09 1.10 0.1M
2022-05-13 1.09 1.09 1.06 1.09 0.3M
2022-05-12 1.09 1.09 1.02 1.07 0.1M
2022-05-11 1.05 1.10 1.05 1.09 0.1M
2022-05-10 1.06 1.08 1.05 1.06 0.2M
2022-05-06 1.10 1.15 1.05 1.07 0.2M
2022-05-05 1.10 1.11 1.10 1.10 0.0M
2022-05-04 1.09 1.15 1.07 1.10 0.1M
2022-05-03 1.08 1.10 1.08 1.10 0.1M
2022-04-29 1.08 1.14 1.08 1.14 3.1M
2022-04-28 1.14 1.14 1.04 1.08 0.4M
2022-04-27 1.08 1.09 1.00 1.07 0.2M
2022-04-26 1.08 1.08 1.08 1.07 0.0M
2022-04-25 1.08 1.11 1.07 1.08 0.2M
2022-04-22 1.06 1.12 1.06 1.11 0.1M
2022-04-21 1.06 1.06 1.00 1.06 0.4M
2022-04-20 1.07 1.09 1.05 1.06 0.1M
2022-04-19 1.08 1.08 1.07 1.07 0.1M
2022-04-14 1.09 1.09 1.07 1.07 0.5M
2022-04-13 1.08 1.14 1.06 1.08 0.2M
2022-04-12 1.10 1.13 1.10 1.12 0.0M
2022-04-11 1.16 1.16 1.10 1.11 0.3M
2022-04-08 1.16 1.16 1.16 1.16 0.0M
2022-04-07 1.15 1.17 1.10 1.16 0.2M
2022-04-06 1.18 1.18 1.05 1.15 0.5M
2022-04-04 1.22 1.22 1.18 1.18 0.2M
2022-04-01 1.21 1.24 1.21 1.23 0.3M
2022-03-31 1.21 1.24 1.21 1.24 0.1M
2022-03-30 1.25 1.28 1.21 1.25 0.4M
2022-03-29 1.21 1.25 1.20 1.23 0.1M
2022-03-28 1.16 1.28 1.16 1.25 0.6M
2022-03-25 1.26 1.27 1.18 1.21 1.0M
2022-03-24 1.27 1.27 1.19 1.25 0.6M
2022-03-23 1.15 1.25 1.15 1.25 1.4M
2022-03-22 1.05 1.16 1.05 1.16 1.0M
2022-03-21 1.01 1.06 1.01 1.06 0.5M
2022-03-18 0.98 1.00 0.98 1.00 0.8M
2022-03-17 0.94 1.05 0.93 0.99 0.9M
2022-03-16 0.72 0.93 0.72 0.93 1.2M
2022-03-15 0.68 0.71 0.67 0.70 0.9M
2022-03-14 0.80 0.92 0.68 0.70 1.3M
2022-03-11 0.93 0.93 0.85 0.87 0.4M
2022-03-10 0.92 0.94 0.92 0.93 0.2M
2022-03-09 0.99 0.99 0.90 0.91 0.5M
2022-03-08 0.98 1.07 0.95 0.99 0.6M
2022-03-07 1.02 1.02 1.02 1.02 0.1M
2022-03-04 1.02 1.04 1.00 1.02 1.0M
2022-03-03 1.06 1.06 1.04 1.04 0.3M
2022-03-02 1.03 1.07 1.03 1.07 0.2M
2022-03-01 1.08 1.08 1.02 1.08 0.2M
2022-02-28 1.11 1.13 1.05 1.10 0.2M
2022-02-25 1.13 1.13 1.01 1.11 1.2M
2022-02-24 1.11 1.11 1.07 1.09 0.3M
2022-02-23 1.11 1.14 1.09 1.11 0.3M
2022-02-22 1.12 1.14 1.10 1.11 0.5M
2022-02-21 1.13 1.15 1.12 1.13 0.3M
2022-02-18 1.13 1.17 1.13 1.16 0.3M
2022-02-17 1.17 1.17 1.14 1.17 0.4M
2022-02-16 1.15 1.17 1.15 1.17 0.3M
2022-02-15 1.16 1.18 1.15 1.15 1.1M
2022-02-14 1.16 1.19 1.16 1.19 0.3M
2022-02-11 1.17 1.20 1.16 1.16 0.4M
2022-02-10 1.19 1.20 1.17 1.20 0.4M
2022-02-09 1.16 1.21 1.15 1.21 0.2M
2022-02-08 1.18 1.20 1.16 1.20 0.3M
2022-02-07 1.20 1.22 1.17 1.21 0.7M
2022-02-04 1.19 1.21 1.18 1.21 0.6M
2022-01-31 1.17 1.19 1.15 1.17 0.1M
2022-01-28 1.15 1.16 1.10 1.16 0.6M
2022-01-27 1.17 1.17 1.12 1.15 4.2M
2022-01-26 1.18 1.18 1.08 1.17 3.0M
2022-01-25 1.17 1.17 1.14 1.16 0.2M
2022-01-24 1.20 1.20 1.16 1.17 0.5M
2022-01-21 1.21 1.21 1.17 1.20 0.4M
2022-01-20 1.27 1.27 1.16 1.20 1.0M
2022-01-19 1.28 1.28 1.18 1.18 1.3M
2022-01-18 1.09 1.31 1.09 1.18 3.4M
2022-01-17 1.26 1.28 1.10 1.12 2.3M
2022-01-14 1.40 1.40 1.25 1.27 2.8M
2022-01-13 1.55 1.55 1.25 1.36 6.3M
2022-01-12 1.59 1.59 1.53 1.59 0.5M
2022-01-11 1.62 1.62 1.51 1.53 0.7M
2022-01-10 1.68 1.68 1.59 1.62 0.5M
2022-01-07 1.65 1.65 1.59 1.60 0.8M
2022-01-06 1.70 1.70 1.56 1.57 3.3M
2022-01-05 1.72 1.72 1.68 1.70 0.9M
2022-01-04 1.74 1.77 1.72 1.76 0.6M
2022-01-03 1.85 1.89 1.72 1.78 2.6M