AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	44.500	46.650	43.900	45.450	44.807	18,146,689
2025-02-05	43.000	45.000	42.850	44.150	43.525	17,342,230
2025-02-04	40.350	42.500	40.350	42.050	41.455	10,575,870
2025-02-03	39.700	41.300	39.550	40.350	39.779	5,732,568
2025-01-28	38.950	40.000	38.750	40.000	39.434	2,123,788
2025-01-27	40.000	40.050	38.250	38.950	38.399	3,889,050
2025-01-24	38.250	40.300	38.250	39.950	39.385	6,796,679
2025-01-23	39.750	39.900	38.300	38.550	38.004	2,832,976
2025-01-22	39.350	39.900	38.750	39.250	38.694	4,647,043
2025-01-21	38.600	40.400	38.450	39.350	38.793	7,495,889
2025-01-20	36.150	38.500	36.050	38.300	37.758	6,837,413
2025-01-17	35.700	36.400	34.900	36.000	35.490	4,800,816
2025-01-16	36.550	37.150	35.550	36.000	35.490	3,496,284
2025-01-15	35.850	36.900	35.250	36.550	36.033	3,633,781
2025-01-14	35.000	36.650	34.800	36.100	35.589	4,943,575
2025-01-13	35.250	35.800	34.500	35.450	34.948	2,635,760
2025-01-10	36.150	37.400	35.550	35.850	35.343	2,813,483
2025-01-09	35.500	36.500	35.000	36.150	35.638	2,881,285
2025-01-08	38.350	38.600	35.050	35.600	35.096	7,959,942
2025-01-07	37.750	39.300	37.300	38.350	37.807	5,314,068
2025-01-06	38.050	39.300	37.550	37.800	37.265	4,265,680
2025-01-03	36.300	38.850	35.950	37.750	37.216	4,959,940
2025-01-02	37.550	37.750	36.000	36.250	35.737	4,074,578
2024-12-31	37.200	38.250	36.850	37.500	36.969	2,380,110
2024-12-30	38.100	38.850	36.850	37.200	36.673	4,013,785
2024-12-27	37.150	38.900	37.050	38.100	37.561	4,133,252
2024-12-24	37.000	37.550	36.550	37.300	36.772	1,747,857
2024-12-23	37.200	38.500	36.600	37.050	36.526	2,685,754
2024-12-20	37.150	37.950	36.700	37.000	36.476	3,958,554
2024-12-19	35.700	38.300	35.200	37.550	37.018	4,348,126
2024-12-18	36.350	37.200	35.700	36.800	36.279	5,387,731
2024-12-17	36.750	37.800	36.350	36.500	35.983	5,208,859
2024-12-16	38.450	38.450	36.350	36.750	36.230	5,750,045
2024-12-13	38.650	39.700	38.300	38.450	37.906	5,142,996
2024-12-12	39.000	39.800	38.300	38.300	37.758	5,872,303
2024-12-11	38.400	39.100	37.950	38.800	38.251	4,028,662
2024-12-10	39.000	40.400	38.000	38.300	37.758	9,034,074
2024-12-09	36.600	38.500	36.350	38.500	37.955	4,843,690
2024-12-06	37.750	37.800	36.250	36.900	36.378	2,722,315
2024-12-05	36.750	38.750	36.100	37.700	37.166	6,096,143
2024-12-04	37.400	37.600	36.500	37.050	36.526	4,303,047
2024-12-03	37.000	38.200	36.650	37.350	36.821	7,960,474
2024-12-02	35.350	37.350	35.050	36.500	35.983	6,801,293
2024-11-29	35.000	35.450	34.150	35.000	34.505	4,776,050
2024-11-28	35.400	35.500	34.450	35.100	34.603	5,577,688
2024-11-27	35.850	35.850	34.000	35.450	34.948	6,662,905
2024-11-26	36.600	37.000	35.700	36.050	35.540	9,563,008
2024-11-25	35.000	37.000	34.250	36.600	36.082	21,125,471
2024-11-22	31.750	35.800	31.750	34.250	33.765	16,737,420
2024-11-21	31.500	31.900	30.850	31.750	31.301	4,926,943
2024-11-20	30.250	31.600	30.050	31.500	31.054	4,531,754
2024-11-19	30.200	30.600	29.400	30.000	29.575	2,247,491
2024-11-18	29.650	30.850	29.650	30.200	29.773	4,171,737
2024-11-15	29.450	30.550	29.450	29.650	29.230	4,418,223
2024-11-14	30.700	30.800	29.100	29.450	29.033	4,885,050
2024-11-13	30.700	31.050	30.000	31.050	30.611	2,222,283
2024-11-12	32.050	32.700	30.700	30.700	30.265	5,001,879
2024-11-11	32.100	32.500	31.700	32.300	31.843	2,976,460
2024-11-08	31.900	32.900	31.900	32.700	32.237	4,773,800
2024-11-07	31.950	32.200	31.100	31.900	31.448	3,204,356

← NewerPage 8 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.