AAC Technologies Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	22.200	22.200	20.800	21.400	20.856	10,942,490
2022-02-25	22.600	23.000	22.100	22.250	21.685	6,588,148
2022-02-24	23.200	23.600	22.500	22.600	22.026	8,044,506
2022-02-23	23.700	23.750	23.200	23.700	23.098	4,218,545
2022-02-22	23.800	23.800	23.100	23.550	22.952	7,207,246
2022-02-21	23.650	24.200	23.600	24.200	23.585	4,777,494
2022-02-18	23.650	23.900	23.500	23.700	23.098	3,636,883
2022-02-17	23.700	23.950	23.550	23.800	23.196	4,509,959
2022-02-16	23.500	23.800	23.450	23.700	23.098	4,267,134
2022-02-15	23.500	23.800	23.100	23.200	22.611	7,254,667
2022-02-14	23.300	23.850	23.250	23.500	22.903	4,233,592
2022-02-11	23.700	23.900	23.300	23.500	22.903	7,653,390
2022-02-10	23.900	24.300	23.700	24.000	23.390	7,094,840
2022-02-09	23.750	23.950	23.400	23.650	23.049	5,128,309
2022-02-08	23.300	23.550	23.000	23.250	22.659	6,243,800
2022-02-07	24.350	24.400	23.350	23.550	22.952	8,834,861
2022-02-04	23.750	24.550	23.600	24.350	23.732	6,614,274
2022-01-31	23.500	23.800	23.150	23.550	22.952	3,225,482
2022-01-28	23.400	24.050	23.150	23.600	23.001	9,361,156
2022-01-27	24.250	24.300	23.050	23.400	22.806	15,099,570
2022-01-26	24.650	25.350	24.500	24.750	24.121	9,738,330
2022-01-25	26.000	26.100	24.050	24.500	23.878	23,233,150
2022-01-24	26.000	26.950	26.000	26.100	25.437	12,067,470
2022-01-21	27.800	27.800	26.200	26.350	25.681	27,047,770
2022-01-20	30.400	30.400	27.500	27.950	27.240	55,493,160
2022-01-19	32.400	32.900	31.700	32.000	31.187	4,475,153
2022-01-18	32.700	33.200	32.200	32.350	31.528	3,677,539
2022-01-17	32.700	32.750	32.050	32.550	31.723	4,333,000
2022-01-14	32.800	32.800	31.500	32.700	31.869	5,942,880
2022-01-13	33.750	34.400	33.000	33.400	32.552	4,322,116
2022-01-12	33.200	34.100	33.100	33.750	32.893	6,438,547
2022-01-11	33.300	33.400	32.550	33.050	32.211	3,803,435
2022-01-10	32.600	33.350	32.400	33.300	32.454	4,231,119
2022-01-07	33.400	33.450	31.850	32.600	31.772	5,708,116
2022-01-06	33.350	33.700	32.150	33.200	32.357	7,420,740
2022-01-05	33.050	33.750	32.650	33.050	32.211	8,793,960
2022-01-04	31.600	33.650	31.600	32.850	32.016	12,132,170
2022-01-03	31.200	31.200	30.350	30.750	29.969	1,245,287
2021-12-31	30.350	31.400	30.350	30.800	30.018	1,784,760
2021-12-30	30.800	30.800	29.700	29.950	29.189	2,841,991
2021-12-29	31.350	31.350	30.500	30.600	29.823	1,364,813
2021-12-28	31.050	31.450	31.000	31.150	30.359	1,831,325
2021-12-24	31.300	31.300	30.650	30.900	30.115	643,701
2021-12-23	30.500	31.300	30.300	31.000	30.213	2,551,756
2021-12-22	30.300	30.900	30.250	30.500	29.725	1,995,522
2021-12-21	30.150	30.350	29.200	30.150	29.384	4,481,335
2021-12-20	31.100	31.300	29.800	29.950	29.189	7,383,319
2021-12-17	31.500	31.750	31.100	31.250	30.456	4,057,711
2021-12-16	31.500	32.000	31.300	31.750	30.944	4,807,836
2021-12-15	32.100	32.250	31.200	31.500	30.700	5,824,998
2021-12-14	32.200	32.450	32.000	32.150	31.333	3,306,615
2021-12-13	32.850	33.400	32.550	32.650	31.821	4,776,855
2021-12-10	33.250	33.450	32.750	32.850	32.016	3,619,737
2021-12-09	33.050	33.700	32.850	33.450	32.600	4,069,971
2021-12-08	32.900	33.250	32.650	32.900	32.064	2,114,478
2021-12-07	32.600	32.900	32.050	32.800	31.967	3,190,993
2021-12-06	33.100	33.200	32.000	32.250	31.431	4,973,689
2021-12-03	33.250	33.900	32.850	33.500	32.649	6,932,811
2021-12-02	33.500	33.500	32.000	33.050	32.211	8,069,599
2021-12-01	34.150	34.700	33.500	33.600	32.747	5,383,758

← NewerPage 20 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.