AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	38.420	38.700	37.800	38.500	38.196	3,443,013
2026-01-22	37.620	38.740	36.860	38.420	38.117	5,732,714
2026-01-21	37.500	37.740	35.300	37.380	37.085	14,609,280
2026-01-20	39.140	39.320	37.720	37.820	37.522	5,738,036
2026-01-19	39.520	39.720	38.920	39.120	38.811	2,157,500
2026-01-16	40.000	40.140	39.500	39.900	39.585	2,901,169
2026-01-15	38.720	40.080	38.520	39.740	39.427	4,938,810
2026-01-14	38.900	40.060	38.600	39.000	38.692	5,599,612
2026-01-13	39.580	40.100	38.700	39.100	38.792	3,170,880
2026-01-12	38.800	39.240	38.300	39.240	38.930	3,668,137
2026-01-09	39.000	39.000	38.120	38.380	38.077	3,160,179
2026-01-08	39.560	39.560	38.100	38.720	38.415	4,766,640
2026-01-07	39.920	39.920	39.180	39.600	39.288	3,510,648
2026-01-06	40.000	40.540	39.140	39.940	39.625	4,678,504
2026-01-05	40.180	40.700	39.380	40.400	40.081	4,221,812
2026-01-02	39.000	40.680	38.760	40.360	40.042	3,977,162
2025-12-31	39.420	40.280	38.980	39.000	38.692	3,192,709
2025-12-30	38.400	39.920	38.380	39.220	38.911	4,409,106
2025-12-29	38.940	39.460	38.220	38.400	38.097	2,554,560
2025-12-24	38.120	39.260	38.120	38.600	38.295	2,477,497
2025-12-23	37.880	38.180	37.440	37.920	37.621	2,093,225
2025-12-22	38.040	38.520	37.900	38.100	37.799	1,983,396
2025-12-19	38.000	38.780	37.800	37.820	37.522	2,835,247
2025-12-18	37.700	37.920	37.120	37.700	37.403	4,405,538
2025-12-17	38.280	38.360	37.300	38.140	37.839	4,672,491
2025-12-16	38.940	38.940	37.640	38.580	38.276	3,899,864
2025-12-15	38.800	39.000	38.180	38.860	38.553	3,706,589
2025-12-12	37.800	39.180	37.800	39.020	38.712	4,280,204
2025-12-11	38.380	39.060	37.200	37.680	37.383	5,286,684
2025-12-10	38.480	38.800	37.860	38.500	38.196	2,755,879
2025-12-09	39.260	39.260	37.680	38.180	37.879	4,890,179
2025-12-08	38.660	39.480	38.500	39.160	38.851	3,528,202
2025-12-05	39.000	39.260	38.260	38.480	38.176	5,255,427
2025-12-04	38.980	39.320	38.340	38.900	38.593	2,706,108
2025-12-03	39.280	39.600	38.420	38.600	38.295	3,908,595
2025-12-02	38.300	40.700	38.300	39.460	39.149	11,632,640
2025-12-01	36.700	38.240	36.700	37.960	37.661	6,449,920
2025-11-28	36.920	37.080	36.520	36.700	36.410	3,390,144
2025-11-27	36.980	37.460	36.720	36.920	36.629	2,185,000
2025-11-26	37.280	37.360	36.740	36.980	36.688	2,787,241
2025-11-25	37.500	37.860	36.740	37.200	36.907	4,109,969
2025-11-24	37.300	37.740	36.440	37.140	36.847	8,267,621
2025-11-21	37.640	37.640	36.560	37.000	36.708	6,226,738
2025-11-20	38.100	38.520	37.380	37.980	37.680	4,340,871
2025-11-19	38.360	38.600	37.660	37.720	37.422	5,419,321
2025-11-18	39.620	40.220	37.720	38.320	38.018	10,634,060
2025-11-17	39.700	40.720	38.900	40.300	39.982	4,622,957
2025-11-14	39.960	40.200	39.500	39.700	39.387	5,332,578
2025-11-13	40.000	40.840	39.380	40.500	40.181	6,562,206
2025-11-12	39.000	40.500	38.540	40.320	40.002	6,362,209
2025-11-11	38.940	39.280	38.340	38.860	38.553	2,400,662
2025-11-10	39.400	39.400	38.060	38.600	38.295	3,741,254
2025-11-07	39.780	39.800	38.820	38.880	38.573	3,193,034
2025-11-06	38.440	40.040	38.080	39.920	39.605	4,050,846
2025-11-05	38.880	38.880	37.320	38.380	38.077	6,589,789
2025-11-04	40.040	40.040	38.720	38.900	38.593	5,919,764
2025-11-03	40.000	40.280	38.720	40.080	39.764	4,782,716
2025-10-31	39.960	41.360	39.780	40.000	39.684	5,777,928
2025-10-30	40.720	40.720	39.220	39.960	39.645	7,162,737
2025-10-28	41.280	41.280	40.020	40.340	40.022	3,809,887

← NewerPage 4 of 5 · 246 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.