AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	16.860	16.880	16.540	16.680	16.377	1,793,736
2023-08-15	16.740	16.840	16.440	16.720	16.416	1,651,850
2023-08-14	16.920	16.940	16.220	16.740	16.436	2,547,101
2023-08-11	17.200	17.200	16.740	16.840	16.534	1,956,174
2023-08-10	17.340	17.340	16.880	17.000	16.691	2,447,920
2023-08-09	17.500	17.520	17.020	17.320	17.005	2,490,723
2023-08-08	17.400	17.560	17.060	17.140	16.829	3,258,480
2023-08-07	17.080	17.640	17.080	17.640	17.320	1,492,939
2023-08-04	17.380	17.580	17.180	17.460	17.143	2,023,318
2023-08-03	17.180	17.600	17.100	17.180	16.868	2,558,222
2023-08-02	17.260	17.800	17.160	17.300	16.986	3,260,008
2023-08-01	17.760	17.920	17.160	17.340	17.025	3,702,615
2023-07-31	17.800	18.300	17.640	17.780	17.457	3,731,222
2023-07-28	16.600	17.980	16.600	17.740	17.418	7,617,341
2023-07-27	16.600	16.860	16.520	16.800	16.495	3,348,213
2023-07-26	16.840	16.880	16.460	16.580	16.279	2,878,256
2023-07-25	17.160	17.260	16.640	16.840	16.534	6,259,685
2023-07-24	16.960	17.100	16.620	17.060	16.750	4,878,507
2023-07-21	17.840	17.840	17.060	17.500	17.182	6,387,027
2023-07-20	18.600	18.620	17.540	17.780	17.457	9,059,504
2023-07-19	18.580	18.800	18.060	18.720	18.380	3,211,334
2023-07-18	18.880	18.880	18.400	18.580	18.243	2,390,363
2023-07-14	18.640	18.900	18.520	18.820	18.478	2,388,809
2023-07-13	18.840	19.080	18.640	18.720	18.380	2,795,642
2023-07-12	19.140	19.140	18.600	18.740	18.400	1,645,197
2023-07-11	18.600	19.240	18.600	18.820	18.478	4,448,968
2023-07-10	18.400	18.700	18.380	18.600	18.262	1,563,171
2023-07-07	18.420	18.520	18.040	18.300	17.968	2,796,807
2023-07-06	18.180	18.940	18.180	18.660	18.321	2,860,026
2023-07-05	18.720	18.720	18.320	18.460	18.125	2,365,037
2023-07-04	18.420	19.060	18.200	18.720	18.380	2,874,141
2023-07-03	18.300	18.720	18.300	18.440	18.105	1,985,427
2023-06-30	18.480	18.500	18.160	18.440	18.105	2,361,063
2023-06-29	18.520	18.740	18.340	18.440	18.105	3,653,052
2023-06-28	18.000	18.680	17.960	18.500	18.164	7,640,098
2023-06-27	17.540	18.360	17.500	17.960	17.634	3,375,149
2023-06-26	17.280	17.780	17.020	17.540	17.221	3,969,028
2023-06-23	17.780	17.780	17.020	17.280	16.966	2,808,883
2023-06-21	17.980	18.340	17.640	17.800	17.477	4,768,103
2023-06-20	18.000	18.400	17.720	18.300	17.968	5,239,318
2023-06-19	18.100	18.400	18.000	18.260	17.928	2,135,272
2023-06-16	18.540	18.600	18.200	18.380	18.046	3,685,090
2023-06-15	18.340	19.000	18.340	18.660	18.321	6,930,952
2023-06-14	17.400	18.580	17.220	18.360	18.027	8,636,879
2023-06-13	16.560	17.760	16.560	17.460	17.143	7,357,971
2023-06-12	16.140	16.920	16.080	16.560	16.259	3,846,945
2023-06-09	16.080	16.400	15.980	16.260	15.965	3,485,565
2023-06-08	15.900	16.120	15.800	15.940	15.651	3,106,018
2023-06-07	15.800	16.080	15.800	15.900	15.611	2,498,390
2023-06-06	15.940	16.060	15.460	15.640	15.356	4,324,124
2023-06-05	15.640	16.200	15.620	16.060	15.768	4,139,962
2023-06-02	15.320	15.840	15.060	15.660	15.376	6,328,338
2023-06-01	16.000	16.280	14.860	15.180	14.904	8,740,809
2023-05-31	15.920	16.060	15.600	16.060	15.768	6,965,802
2023-05-30	16.260	16.580	15.860	16.060	15.768	5,903,951
2023-05-29	16.520	16.800	16.220	16.280	15.984	3,340,375
2023-05-25	16.800	17.000	16.380	16.620	16.198	2,403,646
2023-05-24	16.960	17.120	16.820	16.900	16.471	1,646,378
2023-05-23	17.040	17.380	17.020	17.080	16.646	2,178,190
2023-05-22	17.160	17.480	17.160	17.200	16.763	2,263,619

← NewerPage 14 of 21 · 1,232 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.