AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	18.420	18.560	18.120	18.380	17.913	4,691,112
2023-02-17	19.000	19.180	18.440	18.500	18.030	4,198,148
2023-02-16	18.880	19.540	18.680	19.000	18.517	4,960,639
2023-02-15	19.260	19.300	18.640	18.900	18.420	4,901,610
2023-02-14	19.960	20.000	19.060	19.180	18.693	6,622,376
2023-02-13	20.200	20.300	19.500	19.820	19.317	4,658,585
2023-02-10	20.800	21.700	20.350	20.450	19.931	6,131,355
2023-02-09	20.350	21.000	19.840	20.900	20.369	7,821,205
2023-02-08	20.000	20.750	19.600	19.740	19.239	4,885,614
2023-02-07	20.550	20.800	20.000	20.250	19.736	4,836,918
2023-02-06	21.450	21.450	20.100	20.350	19.833	3,606,693
2023-02-03	21.350	21.700	20.950	21.200	20.662	3,177,953
2023-02-02	21.400	22.000	21.150	21.350	20.808	4,215,270
2023-02-01	20.900	21.500	20.600	21.400	20.856	4,666,637
2023-01-31	21.050	21.550	20.250	20.800	20.272	7,473,744
2023-01-30	21.950	21.950	20.650	20.850	20.320	7,856,776
2023-01-27	22.300	22.300	21.600	21.850	21.295	5,578,797
2023-01-26	22.000	22.700	21.550	22.300	21.734	12,284,860
2023-01-20	20.350	21.550	20.350	21.550	21.003	6,117,519
2023-01-19	20.400	20.900	20.150	20.550	20.028	4,357,155
2023-01-18	20.150	20.950	19.860	20.750	20.223	11,273,830
2023-01-17	19.840	20.450	19.600	20.300	19.784	12,690,040
2023-01-16	17.520	19.840	17.500	19.800	19.297	19,988,439
2023-01-13	17.380	17.820	17.220	17.780	17.328	3,832,756
2023-01-12	17.940	17.980	17.420	17.520	17.075	3,383,116
2023-01-11	17.260	18.040	17.160	17.760	17.309	9,335,539
2023-01-10	16.800	17.580	16.800	17.300	16.861	7,794,055
2023-01-09	16.820	17.160	16.720	16.880	16.451	4,236,124
2023-01-06	16.680	16.860	16.340	16.640	16.217	10,301,450
2023-01-05	17.820	17.980	16.340	16.520	16.100	26,048,080
2023-01-04	17.740	18.640	17.740	18.000	17.543	6,743,800
2023-01-03	17.920	17.920	16.900	17.740	17.289	5,501,198
2022-12-30	17.180	17.920	17.060	17.840	17.387	4,469,024
2022-12-29	17.300	17.360	16.960	17.180	16.744	3,054,174
2022-12-28	17.240	17.560	17.200	17.400	16.958	4,517,532
2022-12-23	16.860	17.200	16.860	16.920	16.490	1,448,983
2022-12-22	17.220	17.280	16.900	17.120	16.685	1,781,509
2022-12-21	17.100	17.100	16.700	16.760	16.334	1,936,357
2022-12-20	16.920	17.140	16.660	16.920	16.490	3,279,700
2022-12-19	17.400	17.740	16.880	17.060	16.627	4,420,808
2022-12-16	17.360	17.700	17.020	17.620	17.172	4,573,376
2022-12-15	17.480	17.560	17.160	17.320	16.880	2,861,838
2022-12-14	17.760	17.820	17.140	17.480	17.036	5,711,625
2022-12-13	17.760	17.840	17.240	17.500	17.056	6,680,815
2022-12-12	17.800	18.080	17.580	17.760	17.309	4,201,823
2022-12-09	17.800	18.460	17.800	17.940	17.484	5,754,212
2022-12-08	17.680	18.140	17.560	17.980	17.523	5,024,904
2022-12-07	18.400	18.720	17.400	17.400	16.958	6,484,645
2022-12-06	18.100	18.760	17.940	18.400	17.933	6,380,376
2022-12-05	18.080	18.600	17.980	18.260	17.796	9,750,115
2022-12-02	17.720	18.300	17.720	18.080	17.621	4,770,589
2022-12-01	18.080	18.340	17.660	18.080	17.621	7,180,061
2022-11-30	17.720	18.040	17.460	17.960	17.504	7,296,443
2022-11-29	17.340	17.880	16.940	17.880	17.426	9,484,341
2022-11-28	16.900	17.380	16.440	17.020	16.588	6,974,840
2022-11-25	17.240	17.500	17.000	17.020	16.588	4,302,970
2022-11-24	16.960	17.640	16.780	17.500	17.056	8,691,140
2022-11-23	16.860	17.240	16.180	16.640	16.217	10,148,500
2022-11-22	17.160	17.400	16.780	16.860	16.432	6,331,014
2022-11-21	16.820	17.340	16.580	17.160	16.724	5,453,484

← NewerPage 16 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.