AAC Technologies Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.700	36.280	34.940	35.980	35.980	6,211,100
2026-10-16	35.780	36.260	35.260	35.700	35.700	4,329,162
2026-10-15	36.600	36.600	35.280	35.480	35.480	3,979,638
2026-10-14	36.700	37.460	36.540	36.920	36.920	4,306,427
2026-10-13	36.060	36.800	34.860	36.560	36.560	4,208,774
2026-10-12	37.940	37.940	36.000	36.060	36.060	5,577,954
2026-10-09	37.240	37.540	36.560	37.360	37.360	3,578,703
2026-10-08	39.880	40.140	37.140	37.240	37.240	9,271,343
2026-10-07	39.500	39.860	38.520	39.760	39.760	1,765,600
2026-10-06	38.900	39.400	38.400	39.360	39.360	2,021,500
2026-10-05	39.960	39.960	38.280	38.640	38.640	2,548,396
2026-10-02	39.440	39.440	38.800	39.420	39.420	1,890,941
2026-09-30	39.480	40.200	39.180	39.440	39.440	2,612,442
2026-09-29	39.480	40.280	38.000	39.980	39.980	4,027,337
2026-09-28	39.820	39.980	38.860	38.940	38.940	2,536,398
2026-09-25	39.700	40.040	38.800	39.540	39.540	1,936,690
2026-09-24	39.580	41.640	39.220	40.340	40.340	4,507,160
2026-09-23	40.320	40.340	39.100	39.480	39.480	3,335,569
2026-09-22	40.280	41.120	39.220	40.020	40.020	3,539,497
2026-09-21	41.000	41.100	39.420	40.280	40.280	3,235,889
2026-09-18	40.040	40.840	39.800	40.620	40.620	4,633,436
2026-09-17	40.100	40.620	39.760	40.400	40.400	2,915,660
2026-09-16	40.480	40.880	39.880	40.640	40.640	2,560,804
2026-09-15	41.040	41.540	40.160	40.480	40.480	3,045,493
2026-09-14	41.800	42.000	40.700	41.240	41.240	2,680,209
2026-09-11	41.300	42.660	40.600	42.000	42.000	4,369,680
2026-09-10	42.400	42.400	41.200	41.500	41.500	2,673,515
2026-09-09	41.000	43.120	40.580	42.480	42.480	4,998,092
2026-09-08	43.500	43.780	40.580	40.900	40.900	6,883,311
2026-09-07	43.000	43.680	42.560	43.500	43.500	3,130,893
2026-09-04	42.900	45.000	42.020	42.960	42.960	6,294,257
2026-09-03	42.820	43.260	42.000	42.320	42.320	3,109,461
2026-09-02	44.040	44.040	42.700	43.260	43.260	3,862,117
2026-09-01	44.480	45.180	43.760	44.040	44.040	5,835,660
2026-08-31	41.000	44.800	40.580	44.500	44.500	15,736,259
2026-08-28	40.940	41.660	40.720	41.000	41.000	3,776,461
2026-08-27	41.040	41.680	40.180	41.160	41.160	8,207,473
2026-08-26	40.400	40.680	39.600	40.160	40.160	3,780,536
2026-08-25	39.380	40.180	37.760	39.840	39.840	10,566,319
2026-08-24	40.860	41.020	38.460	39.380	39.380	9,042,074
2026-08-21	39.120	40.520	38.440	40.100	40.100	6,402,954
2026-08-20	41.660	42.460	38.340	39.120	39.120	8,738,065
2026-08-19	43.000	43.000	41.100	41.660	41.660	3,678,319
2026-08-18	43.360	44.920	42.260	43.040	43.040	4,652,336
2026-08-17	42.760	43.600	42.360	43.360	43.360	3,721,035
2026-08-14	42.760	43.500	41.420	42.900	42.900	5,784,472
2026-08-13	42.680	43.500	41.580	41.820	41.820	5,325,304
2026-08-12	42.260	42.940	41.380	42.680	42.680	4,110,382
2026-08-11	41.880	43.040	41.540	42.720	42.720	6,685,386
2026-08-10	41.400	42.200	40.920	41.880	41.880	2,847,465
2026-08-07	40.800	42.060	40.460	41.380	41.380	4,179,328
2026-08-06	41.220	42.240	40.600	41.040	41.040	3,436,995
2026-08-05	41.060	41.940	40.900	41.940	41.940	3,584,404
2026-08-04	40.280	41.300	40.100	41.060	41.060	4,604,989
2026-08-03	38.540	40.600	37.580	40.280	40.280	6,427,849
2026-07-31	38.700	39.880	37.700	38.540	38.540	8,362,722
2026-07-30	39.200	39.200	37.380	37.940	37.940	5,522,207
2026-07-29	39.200	39.480	38.180	39.240	39.240	4,300,175
2026-07-28	39.300	40.580	38.340	38.840	38.840	8,859,682
2026-07-27	39.000	39.500	38.900	39.300	39.300	1,586,785

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.3500 HKD
2025-05-26	0.2400 HKD
2024-05-27	0.1000 HKD
2023-05-29	0.1200 HKD
2021-09-08	0.2000 HKD
2021-06-01	0.2000 HKD
2020-09-09	0.1000 HKD
2019-09-11	0.4000 HKD
2019-06-05	1.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.