AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	13.960	14.600	13.540	13.980	13.625	9,519,552
2022-08-23	13.720	13.960	13.540	13.840	13.489	5,415,525
2022-08-22	14.500	14.560	13.420	13.860	13.508	19,890,400
2022-08-19	14.740	14.940	14.640	14.680	14.307	3,016,966
2022-08-18	15.040	15.060	14.760	14.960	14.580	2,502,509
2022-08-17	15.160	15.260	14.800	15.040	14.658	2,551,605
2022-08-16	14.840	15.200	14.740	14.900	14.522	2,970,674
2022-08-15	15.180	15.180	14.800	14.880	14.502	2,140,303
2022-08-12	15.200	15.200	14.680	15.020	14.639	4,198,563
2022-08-11	14.720	15.200	14.640	15.140	14.755	4,298,354
2022-08-10	15.140	15.140	14.420	14.580	14.210	3,544,661
2022-08-09	15.180	15.320	14.920	15.080	14.697	1,818,049
2022-08-08	15.120	15.260	14.880	15.160	14.775	1,621,744
2022-08-05	15.120	15.300	14.900	15.200	14.814	4,375,280
2022-08-04	14.660	15.160	14.660	14.840	14.463	4,063,017
2022-08-03	14.640	14.920	14.400	14.580	14.210	6,806,030
2022-08-02	14.580	14.580	13.680	14.560	14.190	10,680,220
2022-08-01	15.020	15.140	14.260	14.640	14.268	9,068,472
2022-07-29	16.080	16.080	15.120	15.180	14.794	6,063,335
2022-07-28	15.840	16.020	15.560	15.960	15.555	4,937,958
2022-07-27	16.000	16.000	15.580	15.640	15.243	3,432,390
2022-07-26	15.660	15.960	15.600	15.900	15.496	5,236,639
2022-07-25	15.880	15.880	15.360	15.520	15.126	5,932,468
2022-07-22	16.140	16.160	15.660	15.820	15.418	2,904,916
2022-07-21	15.800	16.180	15.660	15.940	15.535	5,053,530
2022-07-20	15.860	15.960	15.740	15.880	15.477	3,233,017
2022-07-19	15.800	15.940	15.340	15.520	15.126	6,804,172
2022-07-18	16.080	16.080	15.620	16.020	15.613	6,711,296
2022-07-15	16.460	16.480	15.760	15.760	15.360	7,338,301
2022-07-14	16.160	16.640	16.120	16.580	16.159	8,364,456
2022-07-13	15.820	16.220	15.820	15.980	15.574	3,540,722
2022-07-12	16.240	16.380	15.820	15.960	15.555	10,769,640
2022-07-11	16.620	16.700	16.320	16.520	16.100	4,409,385
2022-07-08	16.640	17.320	16.520	16.800	16.373	7,759,903
2022-07-07	16.680	16.680	16.160	16.460	16.042	6,371,406
2022-07-06	17.120	17.280	16.180	16.540	16.120	9,687,226
2022-07-05	18.100	18.100	17.020	17.080	16.646	7,461,581
2022-07-04	18.000	18.000	17.420	17.640	17.192	5,497,757
2022-06-30	18.440	18.680	17.900	18.060	17.601	7,232,405
2022-06-29	18.600	19.280	18.260	18.620	18.147	8,672,082
2022-06-28	18.000	18.920	17.760	18.920	18.439	11,236,360
2022-06-27	17.000	18.340	17.000	18.180	17.718	17,972,260
2022-06-24	16.580	17.000	16.280	17.000	16.568	9,898,236
2022-06-23	17.400	17.400	16.420	16.460	16.042	14,501,000
2022-06-22	17.680	17.880	17.120	17.160	16.724	5,253,404
2022-06-21	17.400	17.720	17.040	17.720	17.270	6,257,648
2022-06-20	17.040	17.480	17.040	17.400	16.958	5,530,037
2022-06-17	16.960	17.360	16.620	17.040	16.607	6,811,025
2022-06-16	17.600	17.760	16.780	16.960	16.529	5,862,461
2022-06-15	16.860	17.580	16.860	17.280	16.841	6,186,622
2022-06-14	17.000	17.060	16.440	16.820	16.393	7,970,817
2022-06-13	17.200	17.540	17.060	17.200	16.763	14,085,300
2022-06-10	17.200	17.860	16.920	17.740	17.289	16,656,359
2022-06-09	17.800	18.000	17.300	17.460	17.017	11,762,960
2022-06-08	17.480	17.780	17.280	17.740	17.289	13,924,100
2022-06-07	17.580	17.600	16.960	17.260	16.822	10,939,670
2022-06-06	17.320	17.460	16.960	17.460	17.017	7,094,649
2022-06-02	16.920	17.340	16.860	17.320	16.880	6,212,663
2022-06-01	17.060	17.420	16.820	17.320	16.880	8,210,060
2022-05-31	16.300	17.140	16.180	17.060	16.627	16,472,150

← NewerPage 18 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.