AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	15.900	16.340	15.780	16.300	15.886	10,490,330
2022-05-27	15.920	16.040	15.480	15.740	15.340	8,887,838
2022-05-26	15.600	15.660	14.920	15.380	14.989	7,622,368
2022-05-25	15.700	15.860	15.300	15.460	15.067	8,687,370
2022-05-24	16.320	16.460	15.480	15.760	15.360	10,747,060
2022-05-23	17.160	17.160	16.100	16.300	15.886	18,423,689
2022-05-20	16.580	17.500	16.580	17.500	17.056	7,300,008
2022-05-19	16.300	16.640	16.180	16.520	16.100	6,277,837
2022-05-18	16.980	16.980	16.480	16.920	16.490	4,611,036
2022-05-17	16.440	17.180	16.260	16.980	16.549	14,732,420
2022-05-16	16.260	16.520	15.920	16.200	15.789	6,964,460
2022-05-13	16.260	16.840	15.960	16.260	15.847	15,275,350
2022-05-12	16.620	16.720	15.620	16.080	15.672	10,805,150
2022-05-11	16.660	17.640	16.580	16.720	16.295	8,869,200
2022-05-10	15.980	16.900	15.780	16.660	16.237	7,976,375
2022-05-06	17.500	17.780	16.640	16.640	16.217	7,702,339
2022-05-05	18.600	18.940	17.840	17.940	17.484	6,333,524
2022-05-04	18.440	18.580	18.200	18.320	17.855	3,787,258
2022-05-03	18.000	18.660	17.640	18.400	17.933	5,311,154
2022-04-29	17.000	18.820	16.940	18.500	18.030	18,429,439
2022-04-28	16.860	17.180	16.560	17.120	16.685	6,104,820
2022-04-27	16.200	17.080	15.900	16.840	16.412	11,178,550
2022-04-26	15.820	17.000	15.760	16.340	15.925	11,770,680
2022-04-25	15.940	16.300	15.440	15.720	15.321	8,284,887
2022-04-22	16.000	16.660	15.800	16.500	16.081	5,199,575
2022-04-21	16.720	16.760	16.040	16.220	15.808	10,028,500
2022-04-20	16.740	17.100	16.620	16.740	16.315	5,909,847
2022-04-19	17.020	17.300	16.680	16.740	16.315	6,187,387
2022-04-14	16.860	17.360	16.860	17.040	16.607	6,564,264
2022-04-13	16.600	16.840	16.200	16.660	16.237	5,509,144
2022-04-12	16.720	17.020	16.280	16.700	16.276	8,780,757
2022-04-11	17.300	17.300	16.420	16.720	16.295	10,224,870
2022-04-08	17.840	18.060	17.060	17.320	16.880	12,485,920
2022-04-07	18.320	19.080	17.820	17.840	17.387	11,349,140
2022-04-06	18.920	19.060	18.420	18.600	18.128	9,076,845
2022-04-04	18.400	19.300	18.340	19.300	18.810	6,918,058
2022-04-01	18.900	18.900	18.000	18.360	17.894	8,953,426
2022-03-31	19.400	19.440	18.760	18.980	18.498	5,692,580
2022-03-30	18.840	19.500	18.640	19.440	18.946	10,041,700
2022-03-29	19.560	19.960	18.340	18.640	18.167	18,560,680
2022-03-28	18.140	19.320	17.800	19.120	18.634	13,158,150
2022-03-25	17.720	19.260	17.500	18.220	17.757	25,153,631
2022-03-24	18.380	18.460	17.600	17.640	17.192	15,876,990
2022-03-23	19.980	20.300	18.200	18.460	17.991	21,808,561
2022-03-22	18.980	19.920	18.620	19.840	19.336	5,680,466
2022-03-21	19.760	19.900	18.820	18.980	18.498	5,504,747
2022-03-18	18.800	19.480	18.560	19.160	18.673	8,459,782
2022-03-17	19.960	20.050	18.420	19.080	18.595	14,891,530
2022-03-16	16.360	18.720	16.360	18.500	18.030	14,491,900
2022-03-15	16.780	17.280	15.780	15.920	15.516	17,967,660
2022-03-14	18.920	18.920	17.060	17.220	16.783	14,012,880
2022-03-11	19.100	19.180	18.400	18.920	18.439	7,500,703
2022-03-10	19.600	19.860	19.200	19.520	19.024	4,663,380
2022-03-09	19.520	19.800	18.400	19.100	18.615	8,303,512
2022-03-08	19.400	20.150	19.240	19.360	18.868	7,749,620
2022-03-07	20.000	20.000	19.260	19.400	18.907	10,261,230
2022-03-04	20.200	20.550	20.050	20.350	19.833	7,160,028
2022-03-03	21.150	21.550	20.750	20.850	20.320	7,322,282
2022-03-02	21.900	22.200	21.050	21.150	20.613	8,785,222
2022-03-01	21.100	22.600	21.100	22.300	21.734	7,010,939

← NewerPage 19 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.