AAC Technologies Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	34.150	34.700	33.500	33.600	32.747	5,383,758
2021-11-30	34.100	34.800	33.700	34.000	33.136	7,837,938
2021-11-29	33.800	34.700	33.700	34.150	33.283	6,148,831
2021-11-26	35.850	35.850	34.200	34.750	33.867	7,633,731
2021-11-25	35.850	36.650	35.650	36.000	35.086	4,681,068
2021-11-24	36.550	36.550	35.550	35.800	34.891	5,495,105
2021-11-23	36.550	36.850	35.850	36.550	35.622	6,717,678
2021-11-22	34.900	37.300	34.550	36.500	35.573	18,337,109
2021-11-19	33.950	34.900	33.650	34.450	33.575	5,597,909
2021-11-18	34.100	35.200	33.950	34.050	33.185	6,285,869
2021-11-17	34.250	34.900	33.900	34.550	33.672	4,447,401
2021-11-16	34.150	34.750	33.850	34.250	33.380	9,621,606
2021-11-15	33.050	34.100	32.850	33.750	32.893	5,465,468
2021-11-12	34.100	34.300	32.250	33.000	32.162	9,828,255
2021-11-11	31.600	34.250	31.450	33.700	32.844	16,988,080
2021-11-10	32.000	32.350	31.350	31.800	30.992	4,607,381
2021-11-09	32.050	32.300	31.850	32.000	31.187	4,183,344
2021-11-08	31.800	32.900	31.700	31.800	30.992	4,953,021
2021-11-05	32.000	32.300	31.750	32.000	31.187	4,239,834
2021-11-04	32.000	32.800	31.950	32.000	31.187	8,021,349
2021-11-03	33.050	33.150	31.750	31.900	31.090	9,075,357
2021-11-02	34.200	34.700	32.900	33.150	32.308	7,565,030
2021-11-01	34.050	34.100	33.250	33.800	32.942	4,003,254
2021-10-29	33.900	34.400	33.600	33.950	33.088	2,815,445
2021-10-28	34.000	34.550	33.900	34.200	33.331	3,418,500
2021-10-27	34.800	34.800	33.850	34.250	33.380	3,475,250
2021-10-26	34.600	35.100	34.100	34.850	33.965	4,650,744
2021-10-25	34.100	35.050	34.050	34.350	33.478	3,961,567

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.