AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	39.600	39.740	36.060	36.300	36.014	9,477,415
2026-04-27	38.980	40.500	38.700	39.600	39.288	5,605,142
2026-04-24	39.100	39.100	37.280	38.820	38.514	3,417,020
2026-04-23	39.200	39.380	38.680	39.060	38.752	4,703,506
2026-04-22	38.360	38.980	37.720	38.820	38.514	4,117,067
2026-04-21	38.800	38.800	37.880	38.360	38.057	4,173,681
2026-04-20	39.000	40.300	38.280	38.560	38.256	8,334,884
2026-04-17	37.140	38.780	37.140	38.020	37.720	5,138,935
2026-04-16	36.100	37.220	36.020	37.200	36.907	3,768,173
2026-04-15	36.640	37.140	36.020	36.040	35.756	3,411,570
2026-04-14	36.080	36.800	35.940	36.640	36.351	3,162,375
2026-04-13	36.060	36.320	35.500	36.060	35.776	4,475,644
2026-04-10	36.300	36.820	36.160	36.400	36.113	2,769,334
2026-04-09	36.360	36.980	35.600	36.240	35.954	5,314,365
2026-04-08	35.280	36.500	34.620	36.380	36.093	7,604,616
2026-04-02	35.000	35.020	33.560	33.880	33.613	3,148,315
2026-04-01	33.800	34.820	33.600	34.500	34.228	4,499,522
2026-03-31	33.500	34.180	32.880	33.100	32.839	5,066,745
2026-03-30	33.720	33.960	33.240	33.780	33.514	3,551,632
2026-03-27	34.000	34.960	34.000	34.280	34.010	4,404,580
2026-03-26	35.260	35.300	34.320	34.460	34.188	4,263,961
2026-03-25	34.620	35.920	34.620	35.260	34.982	6,902,769
2026-03-24	32.800	35.000	32.640	34.780	34.506	12,799,030
2026-03-23	31.840	32.880	31.200	32.000	31.748	6,062,786
2026-03-20	34.300	34.300	31.880	32.220	31.966	14,387,440
2026-03-19	33.060	34.740	32.900	34.300	34.029	6,875,500
2026-03-18	33.700	33.700	32.940	33.420	33.156	2,805,568
2026-03-17	32.620	33.760	32.500	32.960	32.700	3,311,119
2026-03-16	32.400	32.980	31.720	32.940	32.680	3,740,356
2026-03-13	32.880	32.880	32.000	32.280	32.025	3,941,043
2026-03-12	33.220	33.640	32.320	33.000	32.740	2,849,488
2026-03-11	33.520	34.280	33.140	33.340	33.077	3,430,377
2026-03-10	33.500	33.880	33.300	33.720	33.454	3,867,502
2026-03-09	32.480	32.880	31.500	32.740	32.482	3,760,105
2026-03-06	32.140	33.600	32.140	33.260	32.998	4,970,192
2026-03-05	32.960	33.480	32.140	32.220	31.966	4,760,605
2026-03-04	32.000	32.480	31.360	32.320	32.065	7,218,547
2026-03-03	35.520	35.560	32.180	32.500	32.244	16,713,561
2026-03-02	36.800	36.800	35.280	35.560	35.279	7,317,498
2026-02-27	38.000	38.000	37.120	37.340	37.045	5,572,733
2026-02-26	38.560	38.580	37.700	38.000	37.700	2,682,163
2026-02-25	38.760	38.820	38.240	38.580	38.276	2,670,440
2026-02-24	37.960	38.700	37.340	38.660	38.355	4,560,209
2026-02-23	37.280	38.880	37.200	38.540	38.236	5,691,140
2026-02-20	36.980	37.300	36.320	36.900	36.609	2,531,002
2026-02-16	37.000	37.000	36.100	36.740	36.450	1,129,152
2026-02-13	36.200	37.000	35.700	36.760	36.470	4,942,921
2026-02-12	37.340	37.380	36.500	36.620	36.331	2,529,041
2026-02-11	36.600	37.400	36.600	37.240	36.946	2,721,605
2026-02-10	36.500	37.320	36.400	36.660	36.371	2,104,178
2026-02-09	36.500	36.720	35.960	36.420	36.133	3,402,114
2026-02-06	35.980	35.980	35.240	35.700	35.418	4,224,965
2026-02-05	36.000	36.580	35.400	36.340	36.053	3,991,248
2026-02-04	37.220	37.500	35.840	36.000	35.716	5,251,963
2026-02-03	36.800	37.900	36.600	37.200	36.907	5,581,189
2026-02-02	36.960	36.960	35.400	36.540	36.252	8,154,741
2026-01-30	37.260	37.500	36.900	37.000	36.708	3,858,625
2026-01-29	37.800	37.820	37.020	37.260	36.966	4,329,789
2026-01-28	37.980	38.400	37.360	37.820	37.522	3,418,206
2026-01-27	37.600	38.100	37.400	37.840	37.541	2,565,906

← NewerPage 3 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.