AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	41.280	41.280	40.020	40.340	40.022	3,809,887
2025-10-27	41.000	41.500	40.380	40.880	40.558	5,552,454
2025-10-24	39.900	40.440	39.780	40.320	40.002	4,269,046
2025-10-23	39.500	39.880	38.800	39.660	39.347	3,026,792
2025-10-22	40.320	40.480	39.440	39.820	39.506	4,286,863
2025-10-21	40.600	41.860	40.320	40.800	40.478	8,310,568
2025-10-20	39.520	39.740	38.900	39.260	38.950	2,623,725
2025-10-17	40.740	40.920	38.400	38.640	38.335	6,743,048
2025-10-16	40.300	40.900	39.600	40.740	40.419	5,058,899
2025-10-15	39.500	40.020	38.720	39.820	39.506	4,863,651
2025-10-14	41.600	41.600	39.000	39.260	38.950	9,927,927
2025-10-13	41.300	42.000	39.500	40.920	40.597	16,464,320
2025-10-10	45.200	45.680	43.240	43.300	42.958	7,799,399
2025-10-09	44.900	46.740	44.200	45.680	45.320	5,788,307
2025-10-08	45.600	45.600	43.820	45.000	44.645	3,557,322
2025-10-06	46.100	46.100	45.140	45.780	45.419	1,215,675
2025-10-03	46.400	46.760	45.440	46.120	45.756	2,110,807
2025-10-02	45.740	47.160	45.560	46.680	46.312	4,233,538
2025-09-30	44.660	45.800	44.500	45.740	45.379	8,277,385
2025-09-29	45.300	45.500	44.200	44.500	44.149	5,814,124
2025-09-26	45.980	46.780	44.640	44.920	44.566	7,813,915
2025-09-25	47.800	47.800	46.020	46.420	46.054	8,406,212
2025-09-24	48.620	48.660	46.460	47.480	47.105	11,763,260
2025-09-23	49.000	50.800	47.620	48.560	48.177	12,006,230
2025-09-22	44.980	49.940	44.560	49.280	48.891	31,950,039
2025-09-19	43.980	45.780	43.840	44.860	44.506	7,744,178
2025-09-18	44.700	45.180	43.160	43.980	43.633	7,507,830
2025-09-17	43.760	44.920	43.540	44.620	44.268	8,048,063
2025-09-16	44.300	44.300	42.900	43.760	43.415	3,340,329
2025-09-15	44.000	44.680	43.580	43.700	43.355	5,047,824
2025-09-12	44.300	44.440	43.620	43.800	43.454	5,375,356
2025-09-11	43.000	43.900	42.420	43.820	43.474	4,968,951
2025-09-10	43.540	44.100	42.860	43.420	43.077	5,661,824
2025-09-09	44.220	44.480	43.240	43.440	43.097	4,995,910
2025-09-08	42.800	44.300	42.120	44.000	43.653	9,161,033
2025-09-05	42.360	42.960	41.900	42.740	42.403	6,431,012
2025-09-04	43.240	43.720	41.780	42.140	41.808	7,179,759
2025-09-03	42.000	42.600	41.760	41.980	41.649	5,698,710
2025-09-02	43.400	43.980	41.800	42.160	41.827	9,388,708
2025-09-01	43.880	44.160	42.520	43.400	43.058	6,461,846
2025-08-29	43.620	44.000	42.900	43.280	42.939	9,672,936
2025-08-28	44.380	44.420	42.840	44.020	43.673	7,278,829
2025-08-27	45.980	46.580	44.000	44.380	44.030	11,129,490
2025-08-26	44.860	46.300	44.200	45.240	44.883	12,647,510
2025-08-25	45.900	46.220	44.180	44.860	44.506	15,377,310
2025-08-22	45.000	46.300	43.800	45.360	45.002	19,768,350
2025-08-21	50.500	51.000	43.060	43.720	43.375	32,610,760
2025-08-20	48.000	50.450	47.320	50.350	49.953	9,761,969
2025-08-19	50.000	50.100	48.440	48.880	48.494	6,691,832
2025-08-18	48.400	50.600	47.580	50.150	49.754	14,321,910
2025-08-15	45.540	47.400	44.980	47.300	46.927	7,941,299
2025-08-14	46.600	46.900	44.840	45.560	45.201	5,670,081
2025-08-13	44.480	47.280	44.480	46.500	46.133	10,311,850
2025-08-12	44.200	44.880	43.700	44.480	44.129	4,428,973
2025-08-11	43.820	44.600	42.980	44.100	43.752	5,645,500
2025-08-08	43.920	44.100	42.420	42.640	42.304	3,937,631
2025-08-07	43.900	46.080	43.660	43.920	43.574	8,465,683
2025-08-06	41.600	43.980	41.420	43.000	42.661	12,428,340
2025-08-05	40.420	42.120	40.420	41.400	41.073	5,468,892
2025-08-04	39.900	40.580	39.420	40.420	40.101	2,320,746

← NewerPage 5 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.