NASDAQ : ACCL
Acco Group Holdings Limited — Price history
Industrials · Specialty Business Services · Hong Kong
Last price 2.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acco Group Holdings Limited (ACCL) closed at 2.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5 | 2.6 | 2.5 | 2.58 | 4,198 | +3.20% |
| 2026-10-30 | 2.509 | 2.53 | 2.5 | 2.5 | 3,127 | -3.47% |
| 2026-10-29 | 2.56 | 2.59 | 2.507 | 2.59 | 1,966 | -0.38% |
| 2026-10-28 | 2.555 | 2.6 | 2.555 | 2.6 | 2,760 | -0.38% |
| 2026-10-26 | 2.502 | 2.68 | 2.502 | 2.61 | 5,612 | -9.06% |
| 2026-10-23 | 2.62 | 2.87 | 2.58 | 2.87 | 4,734 | +9.13% |
| 2026-10-22 | 2.54 | 2.63 | 2.503 | 2.63 | 5,910 | +5.20% |
| 2026-10-21 | 2.55 | 2.57 | 2.5 | 2.5 | 13,024 | -4.58% |
| 2026-10-20 | 2.62 | 2.65 | 2.62 | 2.62 | 1,780 | -0.95% |
| 2026-10-19 | 2.52 | 2.79 | 2.52 | 2.645 | 2,004 | -6.54% |
| 2026-10-16 | 2.72 | 2.83 | 2.52 | 2.83 | 11,944 | -1.39% |
| 2026-10-15 | 2.6 | 2.9 | 2.6 | 2.87 | 5,428 | +6.69% |
| 2026-10-14 | 2.62 | 2.69 | 2.62 | 2.69 | 3,170 | -0.37% |
| 2026-10-13 | 2.61 | 2.7 | 2.55 | 2.7 | 2,746 | -1.46% |
| 2026-10-12 | 2.7 | 2.745 | 2.52 | 2.74 | 4,022 | +2.24% |
| 2026-10-09 | 2.68 | 2.7 | 2.501 | 2.68 | 15,556 | +7.20% |
| 2026-10-08 | 2.545 | 2.794 | 2.11 | 2.5 | 22,182 | -3.47% |
| 2026-10-07 | 2.34 | 2.59 | 2.34 | 2.59 | 9,411 | +0.39% |
| 2026-10-06 | 2.52 | 2.58 | 2.52 | 2.58 | 2,335 | +0.00% |
| 2026-10-05 | 2.6 | 2.6 | 2.53 | 2.58 | 3,558 | -0.77% |
| 2026-10-02 | 2.54 | 2.679 | 2.5 | 2.6 | 12,971 | +0.39% |
| 2026-10-01 | 2.63 | 2.63 | 2.5 | 2.59 | 7,504 | -0.38% |
| 2026-09-30 | 2.554 | 2.64 | 2.554 | 2.6 | 5,881 | -5.11% |
| 2026-09-29 | 2.74 | 2.74 | 2.57 | 2.74 | 10,479 | -0.36% |
| 2026-09-28 | 2.62 | 2.79 | 2.45 | 2.75 | 95,113 | +10.00% |
| 2026-09-25 | 2.64 | 2.655 | 2.5 | 2.5 | 27,836 | -1.19% |
| 2026-09-24 | 2.64 | 2.705 | 2.5 | 2.53 | 13,152 | -3.80% |
| 2026-09-23 | 2.766 | 2.77 | 2.63 | 2.63 | 9,214 | -5.40% |
| 2026-09-22 | 2.85 | 2.955 | 2.75 | 2.78 | 16,998 | -3.14% |
| 2026-09-21 | 2.871 | 2.92 | 2.846 | 2.87 | 37,843 | -0.35% |
| 2026-09-18 | 2.871 | 2.93 | 2.87 | 2.88 | 7,089 | -2.37% |
| 2026-09-17 | 2.94 | 2.97 | 2.83 | 2.95 | 32,052 | +1.72% |
| 2026-09-16 | 2.82 | 2.9 | 2.82 | 2.9 | 30,877 | -2.68% |
| 2026-09-15 | 2.91 | 3.09 | 2.76 | 2.98 | 197,948 | +5.30% |
| 2026-09-14 | 2.7 | 3 | 2.67 | 2.83 | 22,460 | +6.39% |
| 2026-09-11 | 2.64 | 2.81 | 2.54 | 2.66 | 29,650 | -0.37% |
| 2026-09-10 | 2.74 | 2.9 | 2.602 | 2.67 | 102,283 | -13.87% |
| 2026-09-09 | 2.7 | 3.12 | 2.371 | 3.1 | 3,525,578 | +16.10% |
| 2026-09-08 | 2.715 | 2.72 | 2.64 | 2.67 | 5,780 | -2.55% |
| 2026-09-04 | 2.74 | 2.74 | 2.74 | 2.74 | 3,154 | -2.14% |
| 2026-09-03 | 2.66 | 2.91 | 2.66 | 2.8 | 4,997 | +2.19% |
| 2026-09-02 | 2.81 | 2.81 | 2.73 | 2.74 | 2,298 | -7.43% |
| 2026-09-01 | 2.82 | 2.96 | 2.692 | 2.96 | 3,122 | +1.02% |
| 2026-08-31 | 2.93 | 2.93 | 2.93 | 2.93 | 383 | +0.17% |
| 2026-08-28 | 2.76 | 2.925 | 2.76 | 2.925 | 6,469 | +5.60% |
| 2026-08-27 | 2.75 | 2.82 | 2.75 | 2.77 | 12,262 | -1.77% |
| 2026-08-26 | 2.853 | 2.9 | 2.82 | 2.82 | 4,426 | -2.76% |
| 2026-08-25 | 2.91 | 2.91 | 2.9 | 2.9 | 1,961 | -0.34% |
| 2026-08-24 | 2.83 | 2.99 | 2.74 | 2.91 | 8,168 | -0.34% |
| 2026-08-21 | 2.94 | 2.94 | 2.79 | 2.92 | 5,313 | +0.00% |
| 2026-08-20 | 2.92 | 2.99 | 2.852 | 2.92 | 18,233 | +1.21% |
| 2026-08-19 | 2.85 | 2.9 | 2.85 | 2.885 | 8,653 | +0.17% |
| 2026-08-18 | 2.84 | 2.9 | 2.84 | 2.88 | 4,976 | +1.05% |
| 2026-08-17 | 2.85 | 2.975 | 2.85 | 2.85 | 29,543 | +0.35% |
| 2026-08-14 | 2.86 | 2.885 | 2.84 | 2.84 | 4,375 | -0.35% |
| 2026-08-13 | 2.85 | 2.92 | 2.75 | 2.85 | 18,477 | -1.38% |
| 2026-08-12 | 2.91 | 2.96 | 2.89 | 2.89 | 17,971 | -0.34% |
| 2026-08-11 | 2.92 | 3.01 | 2.87 | 2.9 | 8,189 | -2.36% |
| 2026-08-10 | 2.91 | 3 | 2.91 | 2.97 | 23,420 | +2.77% |
| 2026-08-07 | 2.87 | 2.97 | 2.86 | 2.89 | 17,295 | +1.76% |
| 2026-08-06 | 2.9 | 2.92 | 2.84 | 2.84 | 27,851 | -1.39% |
| 2026-08-05 | 2.83 | 3.02 | 2.81 | 2.88 | 126,017 | +4.73% |
| 2026-08-04 | 2.32 | 3.2 | 2.32 | 2.75 | 524,852 | +20.09% |
| 2026-08-03 | 2.252 | 2.29 | 2.25 | 2.29 | 21,295 | +2.69% |
| 2026-07-31 | 2.24 | 2.24 | 2.19 | 2.23 | 18,992 | +0.72% |
| 2026-07-30 | 2.13 | 2.3 | 2.13 | 2.214 | 26,118 | +2.98% |
| 2026-07-29 | 2.145 | 2.24 | 2.14 | 2.15 | 25,100 | +0.00% |
| 2026-07-28 | 2.182 | 2.215 | 2.14 | 2.15 | 17,891 | +2.36% |
| 2026-07-27 | 2.12 | 2.17 | 2.09 | 2.1 | 32,577 | -1.39% |
| 2026-07-24 | 2.2 | 2.28 | 2.12 | 2.13 | 75,214 | +0.47% |
| 2026-07-23 | 2.1 | 2.34 | 2.09 | 2.12 | 97,052 | -0.93% |
| 2026-07-22 | 1.974 | 2.2 | 1.94 | 2.14 | 50,763 | +7.54% |
| 2026-07-21 | 1.91 | 2 | 1.91 | 1.99 | 25,845 | +2.05% |
| 2026-07-20 | 1.89 | 1.95 | 1.88 | 1.95 | 24,606 | +3.17% |
| 2026-07-17 | 1.9 | 1.92 | 1.88 | 1.89 | 18,382 | -2.07% |
| 2026-07-16 | 1.96 | 1.96 | 1.9 | 1.93 | 29,148 | +0.00% |
| 2026-07-15 | 1.88 | 1.95 | 1.88 | 1.93 | 20,260 | +2.66% |
| 2026-07-14 | 1.9 | 1.95 | 1.85 | 1.88 | 18,889 | -1.05% |
| 2026-07-13 | 1.9 | 1.9 | 1.82 | 1.9 | 22,176 | +5.56% |
| 2026-07-10 | 1.79 | 1.82 | 1.745 | 1.8 | 31,318 | +3.45% |
| 2026-07-09 | 1.76 | 1.76 | 1.74 | 1.74 | 7,237 | -0.57% |
| 2026-07-08 | 1.8 | 1.8 | 1.75 | 1.75 | 8,640 | -2.78% |
| 2026-07-07 | 1.78 | 1.8 | 1.74 | 1.8 | 16,742 | +3.45% |
| 2026-07-06 | 1.72 | 1.78 | 1.68 | 1.74 | 41,247 | +1.16% |
| 2026-07-02 | 1.74 | 1.74 | 1.661 | 1.72 | 124,358 | +2.38% |
| 2026-07-01 | 1.66 | 1.72 | 1.65 | 1.68 | 6,651 | +0.00% |
| 2026-06-30 | 1.66 | 1.709 | 1.65 | 1.68 | 17,265 | +0.60% |
| 2026-06-29 | 1.72 | 1.77 | 1.67 | 1.67 | 17,480 | -0.60% |
| 2026-06-26 | 1.69 | 1.71 | 1.67 | 1.68 | 11,590 | -0.59% |
| 2026-06-25 | 1.7 | 1.72 | 1.68 | 1.69 | 21,913 | -1.74% |
| 2026-06-24 | 1.68 | 1.785 | 1.68 | 1.72 | 54,902 | +2.38% |
| 2026-06-23 | 1.72 | 1.72 | 1.63 | 1.68 | 106,561 | -2.89% |
| 2026-06-22 | 1.67 | 1.73 | 1.62 | 1.73 | 37,951 | +4.22% |
| 2026-06-18 | 1.71 | 1.71 | 1.6 | 1.66 | 27,362 | -2.92% |
| 2026-06-17 | 1.69 | 1.71 | 1.61 | 1.71 | 52,836 | +4.27% |
| 2026-06-16 | 1.57 | 1.65 | 1.565 | 1.64 | 145,176 | +5.81% |
| 2026-06-15 | 1.66 | 1.66 | 1.54 | 1.55 | 85,028 | -3.73% |
| 2026-06-12 | 1.74 | 1.74 | 1.52 | 1.61 | 229,489 | -11.05% |
| 2026-06-11 | 1.56 | 1.935 | 1.48 | 1.81 | 640,046 | +16.77% |
| 2026-06-10 | 1.52 | 1.57 | 1.45 | 1.55 | 211,540 | +1.97% |
| 2026-06-09 | 1.51 | 1.88 | 1.45 | 1.52 | 1,221,869 | -1.94% |
| 2026-06-08 | 1.49 | 1.74 | 1.46 | 1.55 | 332,290 | +0.00% |
| 2026-06-05 | 1.61 | 2.1 | 1.455 | 1.55 | 5,544,200 | +18.32% |
| 2026-06-04 | 1.84 | 2.16 | 1.3 | 1.31 | 15,559,023 | -11.49% |
| 2026-06-03 | 1.48 | 1.51 | 1.478 | 1.48 | 2,410,045 | +2.77% |
| 2026-06-02 | 1.44 | 1.5 | 1.44 | 1.44 | 7,844 | -0.68% |
| 2026-06-01 | 1.47 | 1.5 | 1.44 | 1.45 | 18,915 | -3.33% |
| 2026-05-29 | 1.51 | 1.538 | 1.47 | 1.5 | 40,660 | +2.04% |
| 2026-05-28 | 1.52 | 1.52 | 1.46 | 1.47 | 15,727 | +0.68% |
| 2026-05-27 | 1.46 | 1.46 | 1.43 | 1.46 | 13,140 | +1.59% |
| 2026-05-26 | 1.43 | 1.46 | 1.43 | 1.437 | 7,827 | +0.50% |
| 2026-05-22 | 1.442 | 1.457 | 1.42 | 1.43 | 17,188 | -3.38% |
| 2026-05-21 | 1.41 | 1.48 | 1.41 | 1.48 | 30,873 | +5.68% |
| 2026-05-20 | 1.42 | 1.42 | 1.4 | 1.4 | 7,924 | -1.38% |
| 2026-05-19 | 1.33 | 1.437 | 1.33 | 1.42 | 35,440 | +1.43% |
| 2026-05-18 | 1.42 | 1.43 | 1.39 | 1.4 | 8,837 | -1.41% |
| 2026-05-15 | 1.431 | 1.46 | 1.42 | 1.42 | 11,948 | -3.40% |
| 2026-05-14 | 1.44 | 1.47 | 1.43 | 1.47 | 5,838 | +2.08% |
| 2026-05-13 | 1.439 | 1.46 | 1.41 | 1.44 | 8,424 | +2.08% |
| 2026-05-12 | 1.44 | 1.495 | 1.411 | 1.411 | 11,858 | -2.72% |