AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	17.140	17.900	17.140	17.840	17.516	10,728,570
2023-11-10	16.820	17.500	16.760	17.260	16.947	8,943,109
2023-11-09	16.900	17.140	16.620	16.900	16.593	4,959,726
2023-11-08	16.680	17.400	16.380	16.900	16.593	6,962,742
2023-11-07	16.160	16.920	16.160	16.740	16.436	13,084,030
2023-11-06	15.700	16.660	15.700	16.160	15.867	10,825,490
2023-11-03	14.460	15.660	14.460	15.520	15.238	11,600,250
2023-11-02	14.560	14.740	14.320	14.460	14.197	4,352,414
2023-11-01	14.180	14.660	14.180	14.300	14.040	4,058,819
2023-10-31	14.660	14.780	13.960	14.080	13.824	4,901,483
2023-10-30	13.600	14.740	13.600	14.640	14.374	6,339,285
2023-10-27	13.620	13.880	13.540	13.740	13.490	2,378,480
2023-10-26	13.720	13.880	13.440	13.620	13.373	2,845,900
2023-10-25	14.180	14.340	13.840	13.900	13.648	1,892,456
2023-10-24	13.800	14.020	13.580	13.920	13.667	3,353,848
2023-10-20	13.780	13.900	13.580	13.800	13.549	2,499,178
2023-10-19	13.480	14.080	13.360	14.000	13.746	3,925,132
2023-10-18	13.860	13.880	13.360	13.600	13.353	2,628,419
2023-10-17	13.900	14.120	13.560	13.820	13.569	2,829,000
2023-10-16	14.140	14.220	13.780	13.900	13.648	2,551,089
2023-10-13	14.140	14.400	13.900	14.020	13.765	4,384,903
2023-10-12	14.600	14.940	14.100	14.180	13.922	6,079,005
2023-10-11	13.760	14.760	13.740	14.300	14.040	9,120,144
2023-10-10	13.700	13.920	13.520	13.660	13.412	2,173,900
2023-10-09	13.380	13.720	13.300	13.620	13.373	1,150,445
2023-10-06	13.260	13.500	13.260	13.380	13.137	770,102
2023-10-05	13.120	13.340	13.080	13.240	13.000	1,282,890
2023-10-04	13.080	13.140	12.940	13.080	12.842	1,294,983
2023-10-03	13.800	13.800	12.900	13.220	12.980	1,803,256
2023-09-29	12.920	13.520	12.920	13.400	13.157	1,441,103
2023-09-28	13.080	13.320	12.940	13.240	13.000	3,271,690
2023-09-27	12.980	13.200	12.860	13.120	12.882	2,730,503
2023-09-26	13.220	13.360	12.900	13.000	12.764	3,165,630
2023-09-25	13.420	13.520	13.280	13.360	13.117	2,821,621
2023-09-22	13.000	13.500	12.960	13.400	13.157	3,549,248
2023-09-21	13.300	13.300	12.860	13.080	12.842	4,445,693
2023-09-20	13.520	13.640	13.280	13.340	13.098	3,137,216
2023-09-19	14.200	14.200	13.560	13.640	13.392	3,285,584
2023-09-18	14.100	14.200	13.860	14.020	13.765	1,852,500
2023-09-15	14.040	14.140	13.740	14.100	13.844	3,014,023
2023-09-14	13.640	14.040	13.640	13.920	13.667	4,183,309
2023-09-13	14.380	14.460	13.720	13.860	13.608	5,458,478
2023-09-12	14.660	14.660	14.340	14.380	14.119	3,033,863
2023-09-11	14.200	14.660	13.920	14.580	14.315	4,886,157
2023-09-07	14.800	14.840	14.300	14.320	14.060	4,846,565
2023-09-06	15.040	15.140	14.800	14.840	14.571	5,900,023
2023-09-05	15.480	15.900	15.060	15.120	14.845	15,528,100
2023-09-04	15.300	15.540	14.800	15.480	15.199	41,903,930
2023-08-31	15.760	15.880	15.060	15.200	14.924	12,440,000
2023-08-30	15.560	16.320	15.340	15.640	15.356	9,335,300
2023-08-29	15.460	15.560	15.060	15.520	15.238	8,570,164
2023-08-28	15.560	15.560	15.120	15.200	14.924	5,915,634
2023-08-25	15.340	15.400	14.800	15.020	14.747	7,492,791
2023-08-24	16.420	16.420	15.480	15.560	15.277	8,330,110
2023-08-23	16.400	16.480	15.900	16.460	16.161	7,002,896
2023-08-22	15.640	16.420	15.580	16.380	16.083	10,001,250
2023-08-21	16.240	16.240	14.660	15.420	15.140	13,408,040
2023-08-18	17.000	17.080	16.260	16.280	15.984	3,138,064
2023-08-17	16.880	17.060	16.220	16.980	16.672	3,983,768
2023-08-16	16.860	16.880	16.540	16.680	16.377	1,793,736

← NewerPage 13 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.