AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	32.850	32.850	31.500	31.850	31.399	4,012,350
2024-11-05	30.900	33.300	30.600	32.900	32.434	6,377,549
2024-11-04	30.650	31.650	30.600	30.900	30.463	2,670,919
2024-11-01	31.550	31.750	30.100	30.500	30.068	5,276,306
2024-10-31	31.700	33.200	31.350	31.450	31.005	5,636,745
2024-10-30	32.650	33.100	31.300	31.700	31.251	5,020,845
2024-10-29	32.700	33.450	32.150	33.000	32.533	3,986,178
2024-10-28	31.200	32.800	30.800	32.650	32.188	6,740,440
2024-10-25	30.650	31.450	30.500	30.800	30.364	3,766,763
2024-10-24	32.100	32.400	30.300	30.450	30.019	6,668,543
2024-10-23	33.000	33.000	31.800	32.300	31.843	4,405,637
2024-10-22	32.200	33.100	31.700	32.800	32.336	4,799,712
2024-10-21	33.500	33.700	31.900	31.900	31.448	4,641,448
2024-10-18	31.250	33.900	31.250	33.400	32.927	10,803,850
2024-10-17	30.700	32.000	30.700	31.000	30.561	3,822,762
2024-10-16	31.000	31.500	30.050	30.600	30.167	3,944,165
2024-10-15	32.200	32.550	30.800	31.000	30.561	5,668,395
2024-10-14	31.400	33.200	31.050	31.850	31.399	7,042,405
2024-10-10	32.350	32.600	31.200	31.400	30.956	6,555,174
2024-10-09	31.850	33.600	30.900	31.350	30.906	12,583,930
2024-10-08	36.450	36.600	31.300	31.800	31.350	13,819,800
2024-10-07	32.450	36.800	32.450	35.550	35.047	20,607,070
2024-10-04	31.500	33.050	30.850	32.250	31.794	12,751,000
2024-10-03	32.900	33.100	30.600	31.500	31.054	7,851,736
2024-10-02	31.050	33.100	30.800	32.450	31.991	11,223,550
2024-09-30	31.500	33.150	30.250	31.900	31.448	16,723,461
2024-09-27	30.650	31.850	29.750	31.300	30.857	10,589,000
2024-09-26	29.900	30.700	29.450	30.400	29.970	8,644,269
2024-09-25	30.700	30.950	29.300	29.700	29.280	6,919,928
2024-09-24	29.600	30.150	29.100	29.950	29.526	5,275,970
2024-09-23	28.500	30.400	28.250	29.500	29.082	4,708,100
2024-09-20	29.250	29.750	27.700	28.400	27.998	7,102,200
2024-09-19	28.700	29.300	27.400	29.200	28.787	9,538,631
2024-09-17	28.100	28.550	27.800	28.150	27.752	5,341,618
2024-09-16	29.600	29.600	27.850	28.500	28.097	6,081,882
2024-09-13	29.450	30.100	29.250	29.650	29.230	4,135,412
2024-09-12	29.550	30.450	29.000	29.100	28.688	2,877,461
2024-09-11	29.400	29.650	28.700	29.150	28.737	2,980,308
2024-09-10	30.400	30.500	29.400	29.400	28.984	4,138,500
2024-09-09	31.100	31.150	29.650	30.400	29.970	5,189,541
2024-09-05	31.700	31.700	30.750	31.450	31.005	2,211,484
2024-09-04	31.800	31.950	30.700	31.700	31.251	4,820,260
2024-09-03	32.850	32.900	31.900	32.150	31.695	3,308,690
2024-09-02	33.350	33.350	32.150	32.550	32.089	3,783,601
2024-08-30	33.600	33.800	32.750	33.150	32.681	6,955,208
2024-08-29	32.600	33.500	32.050	33.300	32.829	3,604,178
2024-08-28	33.000	33.350	32.500	33.000	32.533	5,305,013
2024-08-27	32.200	33.100	32.000	32.900	32.434	5,356,096
2024-08-26	33.100	33.550	31.550	32.200	31.744	7,716,922
2024-08-23	31.700	33.500	31.400	32.750	32.286	16,121,410
2024-08-22	29.850	31.700	29.200	31.250	30.808	10,212,940
2024-08-21	28.900	30.500	28.850	29.850	29.427	5,467,899
2024-08-20	29.250	29.400	28.300	29.000	28.590	2,724,074
2024-08-19	29.000	30.000	29.000	29.300	28.885	3,531,600
2024-08-16	28.250	29.450	27.950	29.050	28.639	5,185,300
2024-08-15	27.100	28.600	26.600	28.250	27.850	4,914,601
2024-08-14	26.900	28.250	26.900	27.200	26.815	4,631,954
2024-08-13	26.000	27.300	26.000	27.100	26.716	5,269,508
2024-08-12	25.450	26.450	25.450	26.100	25.731	3,566,865
2024-08-09	25.800	26.450	25.150	25.400	25.040	5,647,877

← NewerPage 9 of 21 · 1,228 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.