AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	17.820	18.120	17.500	17.720	17.398	2,921,086
2024-02-07	17.880	18.300	17.640	17.680	17.359	5,899,843
2024-02-06	16.560	17.840	16.560	17.620	17.300	9,136,638
2024-02-05	16.700	17.000	16.280	16.620	16.318	5,843,210
2024-02-02	17.620	17.920	16.700	17.020	16.711	9,421,955
2024-02-01	17.780	17.780	17.020	17.320	17.005	14,012,150
2024-01-31	18.960	18.960	17.060	17.560	17.241	12,272,080
2024-01-30	19.540	19.980	18.940	19.020	18.675	4,234,579
2024-01-29	18.880	19.660	18.860	19.600	19.244	6,647,653
2024-01-26	20.300	20.300	18.380	18.760	18.419	10,695,390
2024-01-25	20.600	20.650	20.050	20.250	19.882	2,944,949
2024-01-24	20.400	20.650	19.740	20.500	20.128	4,494,348
2024-01-23	19.600	20.650	19.520	19.980	19.617	5,840,006
2024-01-22	20.050	20.400	19.240	19.480	19.126	7,822,465
2024-01-19	20.500	20.800	20.250	20.500	20.128	3,327,294
2024-01-18	19.620	20.650	19.620	20.450	20.079	7,287,244
2024-01-17	20.600	20.650	19.700	20.000	19.637	7,799,346
2024-01-16	21.250	21.750	20.750	20.850	20.471	6,335,096
2024-01-15	20.950	21.650	20.700	21.350	20.962	3,347,353
2024-01-12	20.850	21.500	20.800	21.200	20.815	5,632,588
2024-01-11	20.550	21.050	20.300	20.800	20.422	5,536,683
2024-01-10	20.650	20.900	20.300	20.650	20.275	3,872,867
2024-01-09	21.200	21.700	20.600	20.700	20.324	5,392,341
2024-01-08	21.150	21.400	20.450	20.850	20.471	5,238,778
2024-01-05	21.500	21.750	20.600	21.200	20.815	11,179,810
2024-01-04	21.850	22.000	21.300	21.500	21.110	9,831,234
2024-01-03	22.300	22.400	21.650	21.950	21.551	7,202,856
2024-01-02	23.400	23.400	22.350	22.550	22.140	3,784,156
2023-12-29	22.700	23.250	22.100	23.200	22.779	5,940,529
2023-12-28	21.750	22.600	21.700	22.400	21.993	5,824,769
2023-12-27	22.550	22.950	21.300	21.950	21.551	10,469,980
2023-12-22	23.000	23.000	22.050	22.450	22.042	12,059,350
2023-12-21	23.550	23.550	22.300	23.000	22.582	12,523,730
2023-12-20	24.250	24.300	22.700	23.800	23.368	13,368,890
2023-12-19	23.800	24.350	23.600	24.000	23.564	6,039,840
2023-12-18	23.400	24.100	23.300	24.000	23.564	6,077,881
2023-12-15	23.250	24.100	22.700	23.800	23.368	9,929,286
2023-12-14	22.150	23.850	22.100	23.350	22.926	16,694,410
2023-12-13	21.450	22.350	21.450	21.950	21.551	7,162,353
2023-12-12	20.700	21.750	20.600	21.550	21.159	9,871,790
2023-12-11	21.450	21.450	19.880	20.750	20.373	8,038,366
2023-12-08	21.200	21.750	20.500	20.850	20.471	12,350,040
2023-12-07	20.400	21.550	19.940	21.150	20.766	13,749,840
2023-12-06	19.740	20.700	19.700	20.550	20.177	9,282,974
2023-12-05	20.700	20.700	19.780	20.000	19.637	7,580,179
2023-12-04	21.400	21.400	20.400	20.700	20.324	10,812,610
2023-12-01	21.950	22.400	21.150	21.550	21.159	7,354,221
2023-11-30	22.000	22.400	21.400	21.950	21.551	12,215,520
2023-11-29	22.000	22.750	21.550	22.000	21.600	12,479,210
2023-11-28	20.550	22.300	20.550	22.100	21.699	20,646,539
2023-11-27	19.620	20.800	19.540	20.550	20.177	12,158,810
2023-11-24	19.340	19.920	19.340	19.580	19.224	7,912,040
2023-11-23	18.520	19.560	18.520	19.460	19.107	8,053,068
2023-11-22	19.100	19.120	18.340	18.700	18.360	12,117,040
2023-11-21	19.580	20.200	19.260	19.380	19.028	10,440,200
2023-11-20	20.400	20.400	19.460	19.580	19.224	11,475,830
2023-11-17	18.600	20.450	18.500	20.400	20.030	23,505,150
2023-11-16	18.660	18.880	18.340	18.840	18.498	11,407,750
2023-11-15	18.020	18.580	18.000	18.580	18.243	10,243,880
2023-11-14	17.840	18.000	17.520	17.900	17.575	8,014,674

← NewerPage 12 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.