AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	39.200	39.420	38.240	38.900	38.900	2,505,157
2026-07-23	39.620	40.420	39.180	39.560	39.560	2,980,582
2026-07-22	40.060	40.100	38.780	39.200	39.200	3,440,209
2026-07-21	39.240	40.460	38.600	39.500	39.500	5,664,962
2026-07-20	39.180	39.400	37.900	38.940	38.940	6,777,643
2026-07-17	41.040	41.160	38.040	38.640	38.640	8,017,253
2026-07-16	39.300	41.800	38.520	41.040	41.040	9,517,250
2026-07-15	38.800	39.680	38.220	38.520	38.520	4,225,084
2026-07-14	38.320	38.540	36.720	38.000	38.000	5,191,483
2026-07-13	38.980	39.080	37.300	38.180	38.180	6,756,707
2026-07-10	39.500	40.580	38.500	38.680	38.680	8,020,214
2026-07-09	38.200	39.560	38.000	39.160	39.160	4,492,026
2026-07-08	38.720	39.780	38.400	39.020	39.020	4,938,620
2026-07-07	39.700	40.040	38.380	38.840	38.840	7,654,399
2026-07-06	42.300	43.180	39.140	39.580	39.580	9,500,018
2026-07-03	40.660	42.700	40.000	42.300	42.300	5,621,164
2026-07-02	42.700	43.300	40.140	40.660	40.660	6,419,433
2026-06-30	42.960	43.480	42.420	42.700	42.700	5,948,573
2026-06-29	43.060	43.200	41.220	42.580	42.580	7,845,592
2026-06-26	45.000	45.000	41.760	43.020	43.020	11,507,599
2026-06-25	46.880	47.320	44.000	45.700	45.700	7,045,314
2026-06-24	46.060	47.360	44.840	46.460	46.460	6,214,536
2026-06-23	47.540	48.440	45.220	45.800	45.800	7,756,932
2026-06-22	48.680	49.260	46.760	47.100	47.100	8,151,957
2026-06-18	48.420	48.880	47.520	48.680	48.680	6,329,796
2026-06-17	48.560	50.350	47.620	48.880	48.880	9,602,342
2026-06-16	46.000	49.260	45.800	47.840	47.840	12,691,250
2026-06-15	43.680	45.940	43.200	45.480	45.480	6,992,165
2026-06-12	43.560	44.420	42.740	42.920	42.920	6,041,249
2026-06-11	43.600	44.420	41.740	42.600	42.600	10,699,790
2026-06-10	45.420	46.000	43.180	44.440	44.440	10,877,580
2026-06-09	45.600	46.380	44.040	46.060	46.060	7,116,856
2026-06-08	44.000	45.380	43.280	45.180	45.180	9,058,849
2026-06-05	47.100	47.500	45.420	45.980	45.980	9,682,598
2026-06-04	47.140	47.780	46.720	47.580	47.580	4,553,267
2026-06-03	47.520	49.620	47.000	48.380	48.380	10,174,260
2026-06-02	46.040	49.360	45.600	47.700	47.700	14,350,950
2026-06-01	45.900	46.760	45.260	46.200	46.200	7,676,980
2026-05-29	44.340	46.740	44.340	45.500	45.500	15,585,370
2026-05-28	44.720	45.020	42.740	43.860	43.860	7,384,521
2026-05-27	44.580	46.220	44.000	44.720	44.720	8,825,055
2026-05-26	43.340	45.000	42.660	44.360	44.360	9,467,278
2026-05-22	42.620	44.320	41.780	43.320	42.978	9,225,936
2026-05-21	42.340	43.180	41.420	41.620	41.292	5,209,476
2026-05-20	41.780	42.440	41.260	42.000	41.669	4,965,326
2026-05-19	42.840	42.860	41.000	41.860	41.530	6,252,644
2026-05-18	43.000	43.480	42.080	42.840	42.502	4,916,543
2026-05-15	45.180	45.480	42.040	42.920	42.581	9,206,787
2026-05-14	45.000	45.780	43.920	45.500	45.141	15,466,050
2026-05-13	39.260	43.600	38.980	43.600	43.256	28,005,279
2026-05-12	39.900	39.900	38.700	38.900	38.593	5,088,952
2026-05-11	39.300	39.740	37.820	39.360	39.049	6,687,734
2026-05-08	39.120	39.500	38.640	39.020	38.712	5,195,647
2026-05-07	38.520	39.300	37.920	39.120	38.811	7,540,192
2026-05-06	39.220	39.220	37.620	37.740	37.442	7,135,489
2026-05-05	37.700	39.300	37.060	39.300	38.990	8,119,194
2026-05-04	36.160	37.860	36.160	37.620	37.323	5,589,548
2026-04-30	36.880	36.880	35.760	36.000	35.716	6,361,938
2026-04-29	36.840	37.020	36.200	36.780	36.490	3,482,520
2026-04-28	39.600	39.740	36.060	36.300	36.014	9,477,415

← NewerPage 2 of 3 · 125 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.