AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	16.900	17.360	16.900	17.200	16.763	3,048,945
2023-05-18	16.720	17.320	16.720	17.120	16.685	3,566,742
2023-05-17	16.800	17.040	16.660	16.700	16.276	2,218,500
2023-05-16	16.700	17.140	16.660	16.940	16.510	2,523,436
2023-05-15	16.880	16.880	16.260	16.760	16.334	4,902,862
2023-05-12	17.320	17.320	16.820	16.940	16.510	3,775,451
2023-05-11	17.480	17.480	17.100	17.320	16.880	3,721,026
2023-05-10	16.920	17.260	16.640	17.200	16.763	5,072,071
2023-05-09	17.180	17.220	16.840	16.920	16.490	4,084,058
2023-05-08	16.740	17.220	16.740	16.960	16.529	3,724,368
2023-05-05	16.540	16.860	16.540	16.700	16.276	2,336,758
2023-05-04	16.660	16.760	16.420	16.660	16.237	2,671,774
2023-05-03	16.540	16.660	16.200	16.660	16.237	1,400,530
2023-05-02	16.700	16.800	16.380	16.620	16.198	1,984,559
2023-04-28	16.300	16.660	16.200	16.500	16.081	3,086,697
2023-04-27	16.160	16.340	16.120	16.300	15.886	2,778,288
2023-04-26	16.160	16.440	16.000	16.300	15.886	3,107,470
2023-04-25	16.600	16.620	16.000	16.100	15.691	4,940,973
2023-04-24	16.540	16.680	16.340	16.600	16.178	4,918,395
2023-04-21	16.760	16.760	16.400	16.460	16.042	5,425,733
2023-04-20	16.400	16.900	16.400	16.660	16.237	6,867,596
2023-04-19	16.340	16.700	16.140	16.400	15.983	5,037,468
2023-04-18	16.200	16.580	16.080	16.460	16.042	6,481,264
2023-04-17	16.480	16.480	16.060	16.200	15.789	6,014,693
2023-04-14	16.280	16.740	16.260	16.480	16.061	10,129,280
2023-04-13	15.540	16.140	15.300	16.120	15.711	14,946,440
2023-04-12	18.440	18.440	15.660	15.880	15.477	36,513,859
2023-04-11	19.340	19.480	18.540	18.660	18.186	10,292,530
2023-04-06	18.960	19.320	18.660	19.320	18.829	2,243,072
2023-04-04	19.400	19.420	18.760	19.020	18.537	3,377,977
2023-04-03	19.360	19.440	19.000	19.160	18.673	4,035,241
2023-03-31	19.400	19.680	18.940	19.360	18.868	6,365,032
2023-03-30	19.140	19.320	18.800	19.320	18.829	4,962,042
2023-03-29	18.900	19.280	18.560	19.140	18.654	5,139,441
2023-03-28	19.060	19.100	18.500	18.840	18.362	3,671,697
2023-03-27	19.400	19.400	18.400	18.800	18.323	7,740,036
2023-03-24	17.340	18.980	17.280	18.680	18.206	18,375,109
2023-03-23	16.860	17.420	16.760	17.340	16.900	5,550,984
2023-03-22	16.580	17.040	16.300	16.900	16.471	4,308,046
2023-03-21	16.160	16.440	15.880	16.280	15.867	6,512,992
2023-03-20	16.860	16.860	15.880	16.120	15.711	8,083,029
2023-03-17	16.600	16.840	16.280	16.760	16.334	6,832,598
2023-03-16	16.600	16.860	16.080	16.360	15.944	4,132,047
2023-03-15	16.700	17.180	16.580	16.680	16.256	3,888,160
2023-03-14	17.200	17.260	16.160	16.540	16.120	6,479,985
2023-03-13	17.060	17.480	16.880	17.200	16.763	3,252,143
2023-03-10	17.200	17.600	16.920	17.060	16.627	11,961,090
2023-03-09	17.600	18.260	17.440	17.540	17.095	4,943,280
2023-03-08	17.720	17.780	17.140	17.560	17.114	6,956,900
2023-03-07	18.320	18.540	17.920	18.120	17.660	2,908,156
2023-03-06	18.320	18.600	18.120	18.320	17.855	2,880,726
2023-03-03	18.280	18.640	18.160	18.440	17.972	2,808,754
2023-03-02	18.120	18.500	18.100	18.280	17.816	2,712,913
2023-03-01	17.500	18.480	17.500	18.380	17.913	6,142,156
2023-02-28	17.820	18.260	17.400	17.520	17.075	5,016,525
2023-02-27	17.600	17.880	17.540	17.820	17.367	3,716,367
2023-02-24	18.100	18.380	17.800	17.900	17.445	3,087,093
2023-02-23	18.000	18.280	17.680	18.140	17.679	6,441,881
2023-02-22	18.240	18.240	17.780	17.900	17.445	3,686,023
2023-02-21	18.420	18.700	18.000	18.180	17.718	5,336,348

← NewerPage 15 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.