AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	25.300	26.050	25.200	25.700	25.336	2,368,415
2024-08-07	24.800	26.100	24.650	25.900	25.533	5,825,877
2024-08-06	26.300	26.400	24.400	24.600	24.252	9,103,200
2024-08-05	27.000	27.100	25.000	25.800	25.435	8,895,645
2024-08-02	27.200	27.750	27.000	27.550	27.160	2,698,545
2024-08-01	28.600	28.650	27.600	28.150	27.752	2,662,487
2024-07-31	28.000	28.700	27.450	28.550	28.146	5,125,858
2024-07-30	29.300	29.500	28.050	28.300	27.899	3,343,760
2024-07-29	29.200	29.600	28.950	29.350	28.935	4,194,220
2024-07-26	29.250	29.500	28.550	28.850	28.442	5,262,006
2024-07-25	29.450	29.450	28.350	29.300	28.885	6,167,920
2024-07-24	30.000	30.450	29.300	29.900	29.477	3,539,397
2024-07-23	30.850	30.950	29.600	30.200	29.773	5,829,000
2024-07-22	30.850	31.450	29.850	30.850	30.413	4,263,411
2024-07-19	30.850	31.350	30.550	30.800	30.364	3,648,732
2024-07-18	30.800	31.800	30.600	31.650	31.202	2,968,707
2024-07-16	32.150	32.650	31.650	32.350	31.892	4,053,795
2024-07-15	32.600	32.650	31.700	32.100	31.646	3,364,457
2024-07-12	34.000	34.150	32.000	32.200	31.744	9,850,163
2024-07-11	32.900	34.600	32.900	34.350	33.864	11,165,460
2024-07-10	31.700	32.600	31.650	32.400	31.941	9,026,619
2024-07-09	30.800	31.950	30.500	31.800	31.350	6,939,170
2024-07-08	31.400	31.900	30.450	30.750	30.315	4,213,889
2024-07-05	31.800	32.350	30.700	31.400	30.956	5,421,482
2024-07-04	30.300	32.200	30.300	31.800	31.350	8,946,571
2024-07-03	30.000	30.700	29.700	30.000	29.575	8,344,797
2024-07-02	30.450	30.450	29.750	29.900	29.477	9,305,619
2024-06-28	30.400	31.750	29.900	30.700	30.265	5,974,382
2024-06-27	30.450	31.200	29.900	30.600	30.167	10,232,240
2024-06-26	30.250	30.950	29.950	30.650	30.216	9,839,855
2024-06-25	31.300	31.300	29.700	30.400	29.970	13,325,310
2024-06-24	32.300	32.300	30.800	31.700	31.251	12,965,610
2024-06-21	31.800	32.700	31.000	32.300	31.843	6,160,348
2024-06-20	32.350	32.600	31.650	32.200	31.744	4,260,476
2024-06-19	32.400	32.600	31.800	32.350	31.892	5,981,557
2024-06-18	32.000	33.250	31.750	32.400	31.941	11,620,160
2024-06-17	31.000	32.400	30.500	31.600	31.153	10,625,190
2024-06-14	30.650	31.500	29.850	31.200	30.758	12,064,780
2024-06-13	30.850	31.750	30.600	30.850	30.413	10,513,400
2024-06-12	29.450	30.700	29.300	30.450	30.019	22,039,279
2024-06-11	26.900	28.900	26.350	28.750	28.343	18,633,020
2024-06-07	26.100	27.000	26.000	26.900	26.519	9,614,573
2024-06-06	24.500	26.150	24.500	25.950	25.583	7,853,351
2024-06-05	23.900	24.800	23.900	24.250	23.907	3,637,062
2024-06-04	24.450	24.550	23.850	24.050	23.710	1,759,680
2024-06-03	24.200	24.650	24.050	24.450	24.104	2,770,288
2024-05-31	24.950	25.200	23.900	24.050	23.710	6,475,899
2024-05-30	24.000	24.950	23.700	24.800	24.449	2,860,783
2024-05-29	24.500	25.000	24.100	24.150	23.808	2,824,826
2024-05-28	24.300	25.500	24.300	25.100	24.745	2,831,000
2024-05-27	24.600	24.700	23.150	24.650	24.301	4,435,879
2024-05-24	24.800	25.150	24.000	24.600	24.153	2,893,978
2024-05-23	25.000	25.250	24.700	24.900	24.448	3,221,266
2024-05-22	24.850	25.500	24.500	25.100	24.644	5,541,738
2024-05-21	24.000	25.200	23.950	24.850	24.399	7,998,958
2024-05-20	24.100	24.200	23.150	23.900	23.466	8,236,812
2024-05-17	25.850	25.850	23.450	24.100	23.662	13,763,290
2024-05-16	27.050	27.100	25.500	26.000	25.528	9,973,195
2024-05-14	27.750	28.550	26.400	26.650	26.166	8,723,034
2024-05-13	27.100	27.700	26.900	27.400	26.902	2,776,843

← NewerPage 10 of 21 · 1,231 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.