AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	27.850	27.850	26.900	27.150	26.657	3,214,720
2024-05-09	27.300	28.350	27.100	27.500	27.001	5,205,870
2024-05-08	26.350	27.800	26.350	27.300	26.804	11,428,420
2024-05-07	25.600	26.800	25.250	26.300	25.822	6,955,465
2024-05-06	25.350	25.900	25.250	25.500	25.037	4,243,424
2024-05-03	26.250	26.300	25.200	25.300	24.841	4,880,774
2024-05-02	24.800	25.450	24.200	25.250	24.791	2,907,327
2024-04-30	24.650	25.450	24.650	25.000	24.546	3,456,730
2024-04-29	25.700	26.300	24.300	24.550	24.104	5,701,062
2024-04-26	24.300	26.100	24.300	25.600	25.135	4,990,449
2024-04-25	24.000	24.950	24.000	24.550	24.104	3,459,150
2024-04-24	24.200	24.750	23.700	24.150	23.711	4,185,800
2024-04-23	23.400	24.350	23.400	24.100	23.662	4,154,362
2024-04-22	23.750	24.000	23.300	23.450	23.024	3,325,407
2024-04-19	25.500	25.500	23.350	23.750	23.319	6,605,511
2024-04-18	24.800	25.950	24.550	25.500	25.037	4,411,774
2024-04-17	24.300	25.000	24.300	24.850	24.399	2,187,800
2024-04-16	25.000	25.250	24.350	24.750	24.301	3,913,475
2024-04-15	25.400	25.400	24.900	25.100	24.644	2,309,436
2024-04-12	25.700	26.250	25.450	25.700	25.233	2,830,829
2024-04-11	25.150	25.850	25.050	25.650	25.184	2,281,974
2024-04-10	26.450	26.800	25.200	25.400	24.939	6,389,277
2024-04-09	25.850	26.650	25.500	26.450	25.970	8,112,038
2024-04-08	25.700	26.050	25.400	25.850	25.381	3,831,536
2024-04-05	24.950	25.750	24.550	25.700	25.233	3,239,849
2024-04-03	25.500	26.050	24.950	25.250	24.791	8,072,105
2024-04-02	26.750	26.750	25.500	25.650	25.184	6,823,731
2024-03-28	24.700	26.450	24.700	26.250	25.773	14,851,810
2024-03-27	24.450	24.900	23.750	24.850	24.399	7,297,694
2024-03-26	24.150	24.450	23.850	24.250	23.810	5,448,694
2024-03-25	25.000	25.000	23.950	24.200	23.760	4,621,326
2024-03-22	22.600	25.200	22.600	25.000	24.546	22,250,600
2024-03-21	22.450	23.650	21.700	22.700	22.288	7,234,457
2024-03-20	22.500	22.500	21.900	22.350	21.944	3,297,747
2024-03-19	23.400	23.450	22.400	22.450	22.042	2,612,306
2024-03-18	22.450	23.700	22.250	23.400	22.975	5,668,900
2024-03-15	22.800	23.200	22.300	22.450	22.042	4,719,510
2024-03-14	23.150	23.300	22.500	22.900	22.484	2,025,808
2024-03-13	23.050	23.400	22.550	23.100	22.680	5,257,527
2024-03-12	23.000	23.400	22.800	23.050	22.631	6,612,304
2024-03-11	22.050	23.000	21.850	22.800	22.386	6,357,434
2024-03-08	20.400	22.350	20.400	22.100	21.699	10,153,950
2024-03-07	20.000	20.900	20.000	20.400	20.030	6,290,097
2024-03-06	20.000	20.050	19.220	19.960	19.598	3,465,700
2024-03-05	20.100	20.400	19.680	20.000	19.637	2,957,800
2024-03-04	20.100	20.700	19.960	20.300	19.931	3,151,719
2024-03-01	19.500	20.800	19.160	19.980	19.617	5,148,980
2024-02-29	18.860	19.780	18.820	19.460	19.107	4,958,384
2024-02-28	19.500	19.580	18.600	18.840	18.498	3,608,817
2024-02-27	19.160	19.680	18.880	19.580	19.224	2,956,764
2024-02-26	18.740	19.540	18.740	19.320	18.969	2,333,344
2024-02-23	19.300	19.680	18.740	19.080	18.733	3,037,000
2024-02-22	18.680	19.620	18.680	19.300	18.949	5,445,716
2024-02-21	17.800	19.320	17.640	18.840	18.498	6,372,874
2024-02-20	18.380	18.380	17.780	18.120	17.791	2,324,772
2024-02-19	18.220	18.680	17.420	18.480	18.144	4,827,980
2024-02-16	18.040	18.480	17.960	18.280	17.948	1,981,387
2024-02-15	17.240	18.420	17.240	18.220	17.889	3,347,829
2024-02-14	17.400	17.500	16.900	17.460	17.143	2,125,205
2024-02-09	17.340	17.840	17.040	17.760	17.437	1,448,012

← NewerPage 11 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.