Acco Group Holdings Limited Ordinary Shares (ACCL) Historical Stock Data
3.80 ↓0.06 (-1.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCL is up 0.19% a day on average. There have been 20 days where Acco Group Holdings Limited Ordinary Shares closed green and 10 days where ACCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.72 | 3.80 | ↑$0.08 (2.04%) | 3.70 | 3.80 | 2.54K |
| 2025-12-11 | 4.00 | 3.85 | ↓$0.15 (-3.75%) | 3.64 | 4.20 | 112.90K |
| 2025-12-10 | 3.90 | 4.10 | ↑$0.20 (5.13%) | 3.30 | 4.25 | 176.80K |
| 2025-12-09 | 4.07 | 3.90 | ↓$0.17 (-4.06%) | 3.89 | 4.07 | 4.91K |
| 2025-12-08 | 3.99 | 3.91 | ↓$0.08 (-2.01%) | 3.91 | 4.15 | 1.27K |
| 2025-12-05 | 3.91 | 3.95 | ↑$0.04 (1.02%) | 3.91 | 3.97 | 5.02K |
| 2025-12-04 | 4.01 | 4.06 | ↑$0.05 (1.30%) | 4.01 | 4.25 | 7.87K |
| 2025-12-03 | 4.00 | 4.16 | ↑$0.16 (4.00%) | 4.00 | 4.25 | 31.53K |
| 2025-12-02 | 3.99 | 3.81 | ↓$0.18 (-4.51%) | 3.81 | 4.10 | 37.69K |
| 2025-12-01 | 3.87 | 3.90 | ↑$0.03 (0.78%) | 3.76 | 3.97 | 29.12K |
| 2025-11-28 | 3.80 | 4.01 | ↑$0.21 (5.53%) | 3.76 | 4.01 | 9K |
| 2014-04-29 | 12.49 | 12.51 | ↑$0.02 (0.16%) | 12.48 | 12.51 | 408.07K |
| 2014-04-28 | 12.50 | 12.48 | ↓$0.02 (-0.16%) | 12.48 | 12.50 | 266.97K |
| 2014-04-25 | 12.49 | 12.50 | ↑$0.01 (0.08%) | 12.49 | 12.50 | 190.96K |
| 2014-04-24 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.49 | 12.50 | 337.49K |
| 2014-04-23 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.48 | 12.50 | 198.58K |
| 2014-04-22 | 12.49 | 12.50 | ↑$0.01 (0.08%) | 12.48 | 12.50 | 115.14K |
| 2014-04-21 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.47 | 12.51 | 115.76K |
| 2014-04-17 | 12.48 | 12.50 | ↑$0.02 (0.16%) | 12.47 | 12.50 | 157.17K |
| 2014-04-16 | 12.52 | 12.49 | ↓$0.03 (-0.24%) | 12.47 | 12.52 | 166.82K |
| 2014-04-15 | 12.49 | 12.47 | ↓$0.02 (-0.16%) | 12.47 | 12.49 | 205.95K |
| 2014-04-14 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.47 | 12.52 | 634.81K |
| 2014-04-11 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 290.68K |
| 2014-04-10 | 12.48 | 12.48 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 269.76K |
| 2014-04-09 | 12.47 | 12.49 | ↑$0.02 (0.16%) | 12.47 | 12.49 | 228.74K |
| 2014-04-08 | 12.48 | 12.47 | ↓$0.01 (-0.08%) | 12.47 | 12.48 | 291.81K |
| 2014-04-07 | 12.47 | 12.47 | ↑$0.00 (0.00%) | 12.47 | 12.48 | 221.55K |
| 2014-04-04 | 12.49 | 12.48 | ↓$0.01 (-0.08%) | 12.47 | 12.49 | 248.40K |
| 2014-04-03 | 12.49 | 12.49 | ↑$0.00 (0.00%) | 12.47 | 12.49 | 136.50K |
| 2014-04-02 | 12.48 | 12.49 | ↑$0.01 (0.08%) | 12.47 | 12.49 | 381.10K |
Create an account or log in to view more rows.
$ACCL has just been halted from trading due to volatility.
$ACCL has just been halted from trading due to volatility.
$ACCL has just been halted from trading due to volatility.
$ACCL let’s buy NOW!!!
$ACCL what happen
$ACCL is the dump over
$ACCL fuck all u greedy bulls
$ACCL looks good
$ACCL called it
$ACCL wow. The volume is so low today. Unreal