AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	17.640	17.860	17.220	17.300	16.861	7,376,245
2022-11-17	16.980	17.760	16.900	17.620	17.172	11,138,640
2022-11-16	17.920	17.960	16.760	17.020	16.588	25,362,529
2022-11-15	17.800	18.900	17.640	18.860	18.381	16,279,570
2022-11-14	18.400	18.400	17.100	17.620	17.172	13,405,330
2022-11-11	19.480	19.480	17.060	17.900	17.445	25,782,199
2022-11-10	16.640	18.740	16.220	17.400	16.958	26,207,770
2022-11-09	18.460	18.460	16.400	16.640	16.217	30,390,381
2022-11-08	16.220	16.420	15.740	16.100	15.691	10,173,360
2022-11-07	16.660	16.880	16.260	16.600	16.178	11,948,960
2022-11-04	15.780	16.620	15.420	16.520	16.100	14,298,330
2022-11-03	15.920	16.160	15.340	15.480	15.087	10,966,670
2022-11-02	15.620	16.360	15.560	16.000	15.594	11,134,030
2022-11-01	14.620	16.160	14.600	15.560	15.165	27,626,051
2022-10-31	13.320	14.560	13.120	14.380	14.015	20,262,490
2022-10-28	13.440	13.600	12.640	12.800	12.475	9,023,120
2022-10-27	12.980	13.760	12.840	13.440	13.099	16,266,990
2022-10-26	12.360	12.920	12.100	12.660	12.338	6,502,424
2022-10-25	12.180	12.440	11.480	12.100	11.793	6,337,045
2022-10-24	12.360	12.660	11.600	11.720	11.422	6,569,813
2022-10-21	12.560	12.740	12.460	12.640	12.319	3,943,995
2022-10-20	12.620	12.700	12.020	12.540	12.222	6,880,103
2022-10-19	12.500	12.800	12.300	12.480	12.163	5,440,003
2022-10-18	12.000	12.560	11.780	12.500	12.183	8,283,812
2022-10-17	11.300	11.940	11.240	11.720	11.422	5,380,752
2022-10-14	11.420	11.760	11.240	11.460	11.169	5,646,026
2022-10-13	11.560	11.860	11.100	11.140	10.857	5,987,874
2022-10-12	11.660	11.860	11.220	11.560	11.266	7,312,953
2022-10-11	12.180	12.280	11.600	11.660	11.364	7,309,369
2022-10-10	12.400	12.720	12.120	12.180	11.871	3,781,744
2022-10-07	12.740	12.960	12.540	12.800	12.475	2,030,680
2022-10-06	12.740	13.200	12.480	12.820	12.494	4,498,340
2022-10-05	12.480	12.880	12.420	12.620	12.299	6,682,786
2022-10-03	11.900	12.380	11.740	11.880	11.578	4,137,724
2022-09-30	12.700	12.740	11.860	12.280	11.968	8,175,714
2022-09-29	13.640	13.660	11.860	12.660	12.338	15,784,260
2022-09-28	13.380	13.540	13.180	13.280	12.943	5,396,722
2022-09-27	13.260	13.540	13.020	13.480	13.138	5,784,915
2022-09-26	13.300	13.440	13.080	13.260	12.923	3,935,439
2022-09-23	13.300	13.360	13.000	13.240	12.904	4,745,950
2022-09-22	13.100	13.380	12.920	13.340	13.001	5,229,584
2022-09-21	13.660	13.680	13.160	13.260	12.923	7,129,914
2022-09-20	13.580	13.780	13.480	13.680	13.333	4,317,832
2022-09-19	13.860	13.900	13.120	13.500	13.157	5,956,080
2022-09-16	14.020	14.140	13.760	13.780	13.430	5,742,666
2022-09-15	14.340	14.440	13.920	14.140	13.781	3,541,754
2022-09-14	14.400	14.400	14.120	14.220	13.859	3,573,335
2022-09-13	14.720	14.920	14.540	14.640	14.268	4,537,947
2022-09-09	14.320	14.620	14.280	14.540	14.171	2,338,623
2022-09-08	14.720	14.800	14.280	14.300	13.937	2,356,433
2022-09-07	14.060	14.880	14.060	14.720	14.346	3,252,049
2022-09-06	14.180	14.660	14.120	14.440	14.073	5,585,328
2022-09-05	14.920	14.920	14.020	14.280	13.917	5,036,502
2022-09-02	15.040	15.480	14.940	15.060	14.678	13,338,710
2022-09-01	14.440	15.280	14.440	15.040	14.658	9,547,020
2022-08-31	14.340	14.920	14.340	14.620	14.249	6,740,870
2022-08-30	14.520	14.660	14.180	14.620	14.249	4,417,314
2022-08-29	14.340	14.660	14.240	14.420	14.054	4,861,500
2022-08-26	14.100	14.940	14.000	14.720	14.346	8,169,100
2022-08-25	14.000	14.360	13.800	14.060	13.703	5,755,573

← NewerPage 17 of 21 · 1,232 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.