AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	36.750	37.400	36.250	36.700	36.181	4,142,667
2025-05-07	38.500	39.800	36.500	36.800	36.279	8,324,050
2025-05-06	38.050	38.050	35.900	37.050	36.526	12,461,040
2025-05-02	37.150	38.650	36.200	38.050	37.511	7,199,523
2025-04-30	36.000	37.450	35.750	37.150	36.624	6,386,596
2025-04-29	35.800	36.550	35.300	36.200	35.688	3,156,394
2025-04-28	36.600	36.600	35.250	35.750	35.244	4,587,172
2025-04-25	35.900	37.400	35.650	36.550	36.033	8,672,699
2025-04-24	36.550	36.800	34.650	35.350	34.850	8,307,358
2025-04-23	36.200	36.750	35.400	36.400	35.885	16,240,650
2025-04-22	33.500	34.500	33.500	34.200	33.716	5,310,090
2025-04-17	32.150	33.800	31.900	33.500	33.026	10,682,580
2025-04-16	33.450	33.950	31.900	32.600	32.139	19,259,039
2025-04-15	37.100	37.100	34.200	34.650	34.160	12,413,170
2025-04-14	38.700	39.600	36.100	36.650	36.131	17,114,119
2025-04-11	33.600	37.200	33.200	36.450	35.934	16,603,760
2025-04-10	37.950	40.550	34.500	34.900	34.406	29,291,250
2025-04-09	32.900	33.450	31.050	33.000	32.533	22,688,350
2025-04-08	34.400	35.450	32.200	34.100	33.617	23,002,600
2025-04-07	36.000	36.000	28.300	33.000	32.533	37,623,930
2025-04-03	45.000	45.000	39.550	41.350	40.765	32,966,121
2025-04-02	45.900	48.350	45.750	47.400	46.729	4,568,218
2025-04-01	47.800	47.800	45.600	46.600	45.940	4,579,540
2025-03-31	47.300	47.600	45.850	47.100	46.433	5,896,045
2025-03-28	48.550	48.800	46.650	47.300	46.630	5,521,078
2025-03-27	48.250	49.550	47.600	48.600	47.912	5,227,390
2025-03-26	49.000	49.000	47.100	48.400	47.715	10,646,590
2025-03-25	51.000	51.000	46.100	47.500	46.828	20,188,840
2025-03-24	52.450	53.500	50.000	51.800	51.067	7,132,948
2025-03-21	53.200	54.800	51.250	52.250	51.510	12,927,900
2025-03-20	53.850	53.900	51.150	52.050	51.313	10,924,410
2025-03-19	52.800	53.950	52.350	53.850	53.088	5,983,181
2025-03-18	51.750	53.600	51.750	53.100	52.348	6,703,029
2025-03-17	51.000	52.350	50.450	51.900	51.165	4,825,843
2025-03-14	51.200	51.300	50.000	50.850	50.130	4,454,020
2025-03-13	50.300	51.800	50.300	51.200	50.475	5,248,310
2025-03-12	52.000	52.950	50.750	51.350	50.623	5,535,320
2025-03-11	50.150	52.050	49.500	51.600	50.870	7,160,809
2025-03-10	50.950	53.200	50.600	52.350	51.609	9,919,999
2025-03-07	51.450	51.450	49.400	50.000	49.292	5,892,492
2025-03-06	48.600	52.300	48.100	51.800	51.067	15,620,980
2025-03-05	45.750	47.900	45.700	47.350	46.680	5,689,042
2025-03-04	44.600	45.950	43.650	45.550	44.905	5,512,440
2025-03-03	45.500	46.200	44.350	45.300	44.659	7,339,932
2025-02-28	47.650	47.950	44.250	44.800	44.166	19,189,250
2025-02-27	47.850	49.050	46.550	48.000	47.321	7,694,723
2025-02-26	47.750	48.350	46.650	48.050	47.370	6,585,505
2025-02-25	46.800	48.450	45.850	47.550	46.877	6,901,232
2025-02-24	49.900	49.900	46.800	47.700	47.025	11,668,470
2025-02-21	49.850	50.450	48.800	50.000	49.292	8,073,019
2025-02-20	49.000	50.800	48.600	49.000	48.306	9,679,008
2025-02-19	46.800	49.100	46.500	48.950	48.257	9,933,592
2025-02-18	46.600	47.700	46.600	47.100	46.433	4,271,406
2025-02-17	47.000	47.000	45.500	46.450	45.793	8,540,419
2025-02-14	48.350	48.950	47.200	48.000	47.321	10,826,690
2025-02-13	48.900	49.000	46.100	46.550	45.891	10,058,470
2025-02-12	45.900	49.300	45.300	48.900	48.208	13,652,400
2025-02-11	45.950	46.650	44.950	45.100	44.462	5,399,335
2025-02-10	45.500	45.950	44.950	45.800	45.152	5,703,080
2025-02-07	45.600	46.600	45.000	46.000	45.349	9,481,553

← NewerPage 7 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.