AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	39.800	40.450	39.400	39.900	39.585	4,255,921
2025-07-31	40.850	41.150	39.850	39.950	39.635	4,511,532
2025-07-30	42.450	42.450	40.550	40.950	40.627	5,323,500
2025-07-29	40.800	42.500	40.200	42.400	42.066	8,658,765
2025-07-28	40.200	41.350	40.200	40.850	40.528	5,340,214
2025-07-25	39.900	40.300	39.600	40.200	39.883	4,417,336
2025-07-24	39.600	40.650	39.200	40.000	39.684	7,696,923
2025-07-23	39.250	39.750	38.500	39.350	39.040	9,280,530
2025-07-22	39.900	40.250	39.000	39.050	38.742	7,106,258
2025-07-21	40.950	41.350	39.600	39.900	39.585	7,735,170
2025-07-18	41.750	42.300	40.500	40.800	40.478	6,137,920
2025-07-17	41.250	41.850	40.150	41.650	41.321	5,295,196
2025-07-16	41.900	42.300	41.250	41.600	41.272	3,362,518
2025-07-15	39.400	42.000	39.400	41.750	41.421	9,411,326
2025-07-14	40.500	40.500	38.650	39.300	38.990	6,231,610
2025-07-11	41.250	41.250	39.900	40.000	39.684	5,117,654
2025-07-10	39.500	41.200	39.150	41.050	40.726	5,521,519
2025-07-09	40.400	40.650	39.600	39.750	39.436	2,919,558
2025-07-08	39.200	40.800	39.050	40.400	40.081	4,647,585
2025-07-07	39.450	39.450	38.050	39.200	38.891	3,049,259
2025-07-04	41.650	41.650	38.700	39.400	39.089	7,311,499
2025-07-03	40.300	42.300	39.700	41.250	40.925	7,840,017
2025-07-02	41.000	41.300	39.650	39.900	39.585	3,314,156
2025-06-30	41.250	41.950	40.700	40.700	40.379	4,241,901
2025-06-27	41.000	41.500	40.450	40.800	40.478	3,744,927
2025-06-26	41.550	41.550	40.200	40.300	39.982	2,980,202
2025-06-25	40.550	41.800	40.550	41.100	40.776	3,560,454
2025-06-24	40.100	41.100	39.850	40.750	40.429	3,266,617
2025-06-23	38.500	39.850	38.000	39.550	39.238	2,846,404
2025-06-20	39.400	40.500	38.700	38.900	38.593	6,247,579
2025-06-19	40.600	41.300	38.800	39.000	38.692	3,300,000
2025-06-18	40.800	41.100	39.950	40.600	40.280	3,582,040
2025-06-17	40.050	41.400	40.050	40.800	40.478	5,220,484
2025-06-16	38.650	40.450	38.500	40.050	39.734	4,761,894
2025-06-13	39.700	40.800	38.500	39.050	38.742	7,404,790
2025-06-12	38.200	40.000	37.800	39.700	39.387	6,840,209
2025-06-11	39.250	39.600	38.300	38.450	38.147	3,399,717
2025-06-10	38.750	39.200	37.900	38.650	38.345	3,476,359
2025-06-09	38.500	39.200	38.000	39.000	38.692	4,857,200
2025-06-06	38.500	39.200	37.800	37.800	37.502	4,249,285
2025-06-05	36.550	38.700	36.450	38.450	38.147	7,471,366
2025-06-04	37.100	37.400	36.200	36.450	36.162	4,097,907
2025-06-03	36.950	37.600	36.650	37.000	36.708	2,906,647
2025-06-02	36.200	37.150	35.850	36.650	36.361	3,663,392
2025-05-30	37.650	37.650	35.300	36.450	36.162	16,568,391
2025-05-29	38.600	38.600	36.800	38.100	37.799	8,063,268
2025-05-28	36.950	37.350	36.600	36.950	36.659	2,513,152
2025-05-27	37.450	37.450	35.800	36.950	36.659	6,888,223
2025-05-26	37.350	37.650	36.850	37.450	37.155	2,900,761
2025-05-23	38.050	38.300	37.600	38.000	37.462	2,752,193
2025-05-22	38.750	38.900	37.650	38.050	37.511	3,693,406
2025-05-21	38.950	39.600	38.500	38.750	38.202	2,921,982
2025-05-20	38.550	39.150	37.650	38.800	38.251	4,539,736
2025-05-19	38.800	38.800	37.450	38.200	37.659	9,320,095
2025-05-16	39.550	39.550	38.400	39.300	38.744	6,183,775
2025-05-15	40.750	41.550	39.400	39.950	39.385	6,582,285
2025-05-14	41.950	42.200	40.100	40.450	39.877	7,313,590
2025-05-13	43.000	43.450	40.750	41.100	40.518	14,051,490
2025-05-12	38.250	43.200	37.850	42.400	41.800	28,009,359
2025-05-09	36.000	37.100	35.500	36.750	36.230	3,955,398

← NewerPage 6 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.