HKSE - Delayed Quote HKD

AAC Technologies Holdings Inc. (2018.HK)

25.600 +1.050 (+4.28%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.300 26.100 24.300 25.600 25.600 4,990,449
Apr 25, 2024 24.000 24.950 24.000 24.550 24.550 3,459,150
Apr 24, 2024 24.200 24.750 23.700 24.150 24.150 4,185,800
Apr 23, 2024 23.400 24.350 23.400 24.100 24.100 4,154,362
Apr 22, 2024 23.750 24.000 23.300 23.450 23.450 3,325,407
Apr 19, 2024 25.500 25.500 23.350 23.750 23.750 6,605,511
Apr 18, 2024 24.800 25.950 24.550 25.500 25.500 4,411,774
Apr 17, 2024 24.300 25.000 24.300 24.850 24.850 2,187,800
Apr 16, 2024 25.000 25.250 24.350 24.750 24.750 3,913,475
Apr 15, 2024 25.400 25.400 24.900 25.100 25.100 2,309,436
Apr 12, 2024 25.700 26.250 25.450 25.700 25.700 2,830,829
Apr 11, 2024 25.150 25.850 25.050 25.650 25.650 2,281,974
Apr 10, 2024 26.450 26.800 25.200 25.400 25.400 6,389,277
Apr 9, 2024 25.850 26.650 25.500 26.450 26.450 8,112,038
Apr 8, 2024 25.700 26.050 25.400 25.850 25.850 3,831,536
Apr 5, 2024 24.950 25.750 24.550 25.700 25.700 3,239,849
Apr 3, 2024 25.500 26.050 24.950 25.250 25.250 8,072,105
Apr 2, 2024 26.750 26.750 25.500 25.650 25.650 6,823,731
Mar 28, 2024 24.700 26.450 24.700 26.250 26.250 14,851,812
Mar 27, 2024 24.450 24.900 23.750 24.850 24.850 7,297,694
Mar 26, 2024 24.150 24.450 23.850 24.250 24.250 5,448,694
Mar 25, 2024 25.000 25.000 23.950 24.200 24.200 4,621,326
Mar 22, 2024 22.600 25.200 22.600 25.000 25.000 22,250,608
Mar 21, 2024 22.450 23.650 21.700 22.700 22.700 7,234,457
Mar 20, 2024 22.500 22.500 21.900 22.350 22.350 3,297,747
Mar 19, 2024 23.400 23.450 22.400 22.450 22.450 2,612,306
Mar 18, 2024 22.450 23.700 22.250 23.400 23.400 5,668,900
Mar 15, 2024 22.800 23.200 22.300 22.450 22.450 4,719,510
Mar 14, 2024 23.150 23.300 22.500 22.900 22.900 2,233,308
Mar 13, 2024 23.050 23.400 22.550 23.100 23.100 5,257,527
Mar 12, 2024 23.000 23.400 22.800 23.050 23.050 6,612,304
Mar 11, 2024 22.050 23.000 21.850 22.800 22.800 6,357,434
Mar 8, 2024 20.400 22.350 20.400 22.100 22.100 10,153,957
Mar 7, 2024 20.000 20.900 20.000 20.400 20.400 6,290,097
Mar 6, 2024 20.000 20.050 19.220 19.960 19.960 3,465,700
Mar 5, 2024 20.100 20.400 19.680 20.000 20.000 2,957,800
Mar 4, 2024 20.100 20.700 19.960 20.300 20.300 3,151,719
Mar 1, 2024 19.500 20.800 19.160 19.980 19.980 5,148,980
Feb 29, 2024 18.860 19.780 18.820 19.460 19.460 4,958,384
Feb 28, 2024 19.500 19.580 18.600 18.840 18.840 3,608,817
Feb 27, 2024 19.160 19.680 18.880 19.580 19.580 2,956,764
Feb 26, 2024 18.760 19.540 18.740 19.320 19.320 2,333,344
Feb 23, 2024 19.300 19.680 18.740 19.080 19.080 3,037,000
Feb 22, 2024 18.680 19.620 18.680 19.300 19.300 5,445,716
Feb 21, 2024 17.800 19.320 17.640 18.840 18.840 6,372,874
Feb 20, 2024 18.380 18.380 17.780 18.120 18.120 2,324,772
Feb 19, 2024 18.220 18.680 17.420 18.480 18.480 4,827,980
Feb 16, 2024 18.040 18.480 17.960 18.280 18.280 1,981,387
Feb 15, 2024 17.240 18.420 17.240 18.220 18.220 3,347,829
Feb 14, 2024 17.400 17.500 16.900 17.460 17.460 2,125,205
Feb 9, 2024 17.720 17.720 17.720 17.720 17.720 -
Feb 8, 2024 17.820 18.120 17.500 17.720 17.720 2,921,086
Feb 7, 2024 17.880 18.300 17.640 17.680 17.680 5,899,843
Feb 6, 2024 16.560 17.840 16.560 17.620 17.620 9,136,638
Feb 5, 2024 16.700 17.000 16.280 16.620 16.620 5,843,210
Feb 2, 2024 17.620 17.920 16.700 17.020 17.020 9,421,955
Feb 1, 2024 17.780 17.780 17.020 17.320 17.320 14,012,152
Jan 31, 2024 18.960 18.960 17.060 17.560 17.560 12,272,080
Jan 30, 2024 19.540 19.980 18.940 19.020 19.020 4,234,579
Jan 29, 2024 18.880 19.660 18.860 19.600 19.600 6,647,653
Jan 26, 2024 20.300 20.300 18.380 18.760 18.760 10,695,398
Jan 25, 2024 20.600 20.650 20.050 20.250 20.250 2,944,949
Jan 24, 2024 20.400 20.650 19.740 20.500 20.500 4,494,348
Jan 23, 2024 19.600 20.650 19.520 19.980 19.980 5,840,006
Jan 22, 2024 20.050 20.400 19.240 19.480 19.480 7,822,465
Jan 19, 2024 20.500 20.800 20.250 20.500 20.500 3,327,294
Jan 18, 2024 19.620 20.650 19.620 20.450 20.450 7,287,244
Jan 17, 2024 20.600 20.650 19.700 20.000 20.000 7,799,346
Jan 16, 2024 21.250 21.750 20.750 20.850 20.850 6,335,096
Jan 15, 2024 21.150 21.150 21.150 21.150 21.150 -
Jan 12, 2024 20.850 21.500 20.800 21.200 21.200 5,632,588
Jan 11, 2024 20.550 21.050 20.300 20.800 20.800 5,536,683
Jan 10, 2024 20.650 20.900 20.300 20.650 20.650 3,872,867
Jan 9, 2024 21.200 21.700 20.600 20.700 20.700 5,392,341
Jan 8, 2024 21.150 21.400 20.450 20.850 20.850 5,238,778
Jan 5, 2024 21.500 21.750 20.600 21.200 21.200 11,179,811
Jan 4, 2024 21.850 22.000 21.300 21.500 21.500 9,831,234
Jan 3, 2024 22.300 22.400 21.650 21.950 21.950 7,202,856
Jan 2, 2024 23.400 23.400 22.350 22.550 22.550 3,784,156
Dec 29, 2023 22.700 23.250 22.100 23.200 23.200 5,940,529
Dec 28, 2023 21.750 22.600 21.700 22.400 22.400 5,824,769
Dec 27, 2023 22.550 22.950 21.300 21.950 21.950 10,469,980
Dec 22, 2023 23.000 23.000 22.050 22.450 22.450 12,059,359
Dec 21, 2023 23.550 23.550 22.300 23.000 23.000 12,523,738
Dec 20, 2023 24.250 24.300 22.700 23.800 23.800 13,368,898
Dec 19, 2023 23.800 24.350 23.600 24.000 24.000 6,039,840
Dec 18, 2023 23.400 24.100 23.300 24.000 24.000 6,077,881
Dec 15, 2023 23.250 24.100 22.700 23.800 23.800 9,929,286
Dec 14, 2023 22.150 23.850 22.100 23.350 23.350 16,694,418
Dec 13, 2023 21.450 22.350 21.450 21.950 21.950 7,162,353
Dec 12, 2023 20.700 21.750 20.600 21.550 21.550 9,871,790
Dec 11, 2023 21.450 21.450 19.880 20.750 20.750 8,038,366
Dec 8, 2023 21.200 21.750 20.500 20.850 20.850 12,350,042
Dec 7, 2023 20.400 21.550 19.940 21.150 21.150 13,749,848
Dec 6, 2023 19.740 20.700 19.700 20.550 20.550 9,282,974
Dec 5, 2023 20.700 20.700 19.780 20.000 20.000 7,580,179
Dec 4, 2023 21.400 21.400 20.400 20.700 20.700 10,812,617
Dec 1, 2023 21.950 22.400 21.150 21.550 21.550 7,354,221
Nov 30, 2023 22.000 22.400 21.400 21.950 21.950 12,215,522
Nov 29, 2023 22.000 22.750 21.550 22.000 22.000 12,479,217
Nov 28, 2023 20.550 22.300 20.550 22.100 22.100 20,646,543
Nov 27, 2023 19.620 20.800 19.540 20.550 20.550 12,158,813
Nov 24, 2023 19.340 19.920 19.340 19.580 19.580 7,912,040
Nov 23, 2023 18.520 19.560 18.520 19.460 19.460 8,053,068
Nov 22, 2023 19.100 19.120 18.340 18.700 18.700 12,117,045
Nov 21, 2023 19.580 20.200 19.260 19.380 19.380 10,440,207
Nov 20, 2023 20.400 20.400 19.460 19.580 19.580 11,475,833
Nov 17, 2023 18.600 20.450 18.500 20.400 20.400 23,505,152
Nov 16, 2023 18.660 18.880 18.340 18.840 18.840 11,407,756
Nov 15, 2023 18.020 18.580 18.000 18.580 18.580 10,243,888
Nov 14, 2023 17.840 18.000 17.520 17.900 17.900 8,014,674
Nov 13, 2023 17.140 17.900 17.140 17.840 17.840 10,728,573
Nov 10, 2023 16.820 17.500 16.760 17.260 17.260 8,943,109
Nov 9, 2023 16.900 17.140 16.620 16.900 16.900 4,959,726
Nov 8, 2023 16.680 17.400 16.380 16.900 16.900 6,962,742
Nov 7, 2023 16.160 16.920 16.160 16.740 16.740 13,084,034
Nov 6, 2023 15.700 16.660 15.700 16.160 16.160 10,825,490
Nov 3, 2023 14.460 15.660 14.460 15.520 15.520 11,600,258
Nov 2, 2023 14.560 14.740 14.320 14.460 14.460 4,352,414
Nov 1, 2023 14.180 14.660 14.180 14.300 14.300 4,058,819
Oct 31, 2023 14.660 14.780 13.960 14.080 14.080 4,901,483
Oct 30, 2023 13.600 14.740 13.600 14.640 14.640 6,339,285
Oct 27, 2023 13.620 13.880 13.540 13.740 13.740 2,378,480
Oct 26, 2023 13.720 13.880 13.440 13.620 13.620 2,845,900
Oct 25, 2023 14.180 14.340 13.840 13.900 13.900 1,892,456
Oct 24, 2023 13.800 14.020 13.580 13.920 13.920 3,353,848
Oct 20, 2023 13.780 13.900 13.580 13.800 13.800 2,499,178
Oct 19, 2023 13.480 14.080 13.360 14.000 14.000 3,925,132
Oct 18, 2023 13.860 13.880 13.360 13.600 13.600 2,628,419
Oct 17, 2023 13.900 14.120 13.560 13.820 13.820 2,829,000
Oct 16, 2023 14.140 14.220 13.780 13.900 13.900 2,551,089
Oct 13, 2023 14.140 14.400 13.900 14.020 14.020 4,384,903
Oct 12, 2023 14.600 14.940 14.100 14.180 14.180 6,079,005
Oct 11, 2023 13.760 14.760 13.740 14.300 14.300 9,120,144
Oct 10, 2023 13.700 13.920 13.520 13.660 13.660 2,173,900
Oct 9, 2023 13.380 13.720 13.300 13.620 13.620 1,150,445
Oct 6, 2023 13.260 13.500 13.260 13.380 13.380 770,102
Oct 5, 2023 13.120 13.340 13.080 13.240 13.240 1,282,890
Oct 4, 2023 13.080 13.140 12.940 13.080 13.080 1,294,983
Oct 3, 2023 13.800 13.800 12.900 13.220 13.220 1,803,256
Sep 29, 2023 12.920 13.520 12.920 13.400 13.400 1,441,103
Sep 28, 2023 13.080 13.320 12.940 13.240 13.240 3,271,690
Sep 27, 2023 12.980 13.200 12.860 13.120 13.120 2,730,503
Sep 26, 2023 13.220 13.360 12.900 13.000 13.000 3,165,630
Sep 25, 2023 13.280 13.520 13.280 13.360 13.360 2,821,621
Sep 22, 2023 13.000 13.500 12.960 13.400 13.400 3,549,248
Sep 21, 2023 13.300 13.300 12.860 13.080 13.080 4,445,693
Sep 20, 2023 13.520 13.640 13.280 13.340 13.340 3,137,216
Sep 19, 2023 14.200 14.200 13.560 13.640 13.640 3,285,584
Sep 18, 2023 14.100 14.200 13.860 14.020 14.020 1,852,500
Sep 15, 2023 14.040 14.140 13.740 14.100 14.100 3,014,023
Sep 14, 2023 13.640 14.040 13.640 13.920 13.920 4,183,309
Sep 13, 2023 14.380 14.460 13.720 13.860 13.860 5,458,478
Sep 12, 2023 14.660 14.660 14.340 14.380 14.380 3,033,863
Sep 11, 2023 14.200 14.660 13.920 14.580 14.580 4,886,157
Sep 7, 2023 14.800 14.840 14.300 14.320 14.320 4,846,565
Sep 6, 2023 15.040 15.140 14.800 14.840 14.840 5,900,023
Sep 5, 2023 15.480 15.900 15.060 15.120 15.120 15,528,107
Sep 4, 2023 15.300 15.540 14.800 15.480 15.480 41,903,931
Aug 31, 2023 15.760 15.880 15.060 15.200 15.200 12,440,000
Aug 30, 2023 15.560 16.320 15.340 15.640 15.640 9,335,300
Aug 29, 2023 15.460 15.560 15.060 15.520 15.520 8,570,164
Aug 28, 2023 15.560 15.560 15.120 15.200 15.200 5,915,634
Aug 25, 2023 15.340 15.400 14.800 15.020 15.020 7,492,791
Aug 24, 2023 16.420 16.420 15.480 15.560 15.560 8,330,110
Aug 23, 2023 16.400 16.480 15.900 16.460 16.460 7,002,896
Aug 22, 2023 15.640 16.420 15.580 16.380 16.380 10,001,258
Aug 21, 2023 16.240 16.240 14.660 15.420 15.420 13,408,044
Aug 18, 2023 17.000 17.080 16.260 16.280 16.280 3,138,064
Aug 17, 2023 16.880 17.060 16.220 16.980 16.980 3,983,768
Aug 16, 2023 16.860 16.880 16.540 16.680 16.680 1,793,736
Aug 15, 2023 16.740 16.840 16.440 16.720 16.720 1,651,850
Aug 14, 2023 16.920 16.940 16.220 16.740 16.740 2,547,101
Aug 11, 2023 17.200 17.200 16.740 16.840 16.840 1,956,174
Aug 10, 2023 17.340 17.340 16.880 17.000 17.000 2,447,920
Aug 9, 2023 17.500 17.520 17.020 17.320 17.320 2,490,723
Aug 8, 2023 17.400 17.560 17.060 17.140 17.140 3,258,480
Aug 7, 2023 17.080 17.640 17.080 17.640 17.640 1,492,939
Aug 4, 2023 17.380 17.580 17.180 17.460 17.460 2,023,318
Aug 3, 2023 17.180 17.600 17.100 17.180 17.180 2,558,222
Aug 2, 2023 17.260 17.800 17.160 17.300 17.300 3,260,008
Aug 1, 2023 17.760 17.920 17.160 17.340 17.340 3,702,615
Jul 31, 2023 17.800 18.300 17.640 17.780 17.780 3,731,222
Jul 28, 2023 16.600 17.980 16.600 17.740 17.740 7,617,341
Jul 27, 2023 16.600 16.860 16.520 16.800 16.800 3,348,213
Jul 26, 2023 16.840 16.880 16.460 16.580 16.580 2,878,256
Jul 25, 2023 17.160 17.260 16.640 16.840 16.840 6,259,685
Jul 24, 2023 16.960 17.100 16.620 17.060 17.060 4,878,507
Jul 21, 2023 17.840 17.840 17.060 17.500 17.500 6,387,027
Jul 20, 2023 18.600 18.620 17.540 17.780 17.780 9,059,504
Jul 19, 2023 18.580 18.800 18.060 18.720 18.720 3,211,334
Jul 18, 2023 18.880 18.880 18.400 18.580 18.580 2,390,363
Jul 14, 2023 18.640 18.900 18.520 18.820 18.820 2,388,809
Jul 13, 2023 18.840 19.080 18.640 18.720 18.720 2,795,642
Jul 12, 2023 19.140 19.140 18.600 18.740 18.740 1,645,197
Jul 11, 2023 18.600 19.240 18.600 18.820 18.820 4,448,968
Jul 10, 2023 18.400 18.700 18.380 18.600 18.600 1,563,171
Jul 7, 2023 18.420 18.520 18.040 18.300 18.300 2,796,807
Jul 6, 2023 18.180 18.940 18.180 18.660 18.660 2,860,026
Jul 5, 2023 18.720 18.720 18.320 18.460 18.460 2,365,037
Jul 4, 2023 18.420 19.060 18.200 18.720 18.720 2,874,141
Jul 3, 2023 18.300 18.720 18.300 18.440 18.440 1,985,427
Jun 30, 2023 18.480 18.500 18.160 18.440 18.440 2,361,063
Jun 29, 2023 18.520 18.740 18.340 18.440 18.440 3,653,052
Jun 28, 2023 18.000 18.680 17.960 18.500 18.500 7,640,098
Jun 27, 2023 17.540 18.360 17.500 17.960 17.960 3,375,149
Jun 26, 2023 17.280 17.780 17.020 17.540 17.540 3,969,028
Jun 23, 2023 17.780 17.780 17.020 17.280 17.280 2,808,883
Jun 21, 2023 17.980 18.340 17.640 17.800 17.800 4,768,103
Jun 20, 2023 18.000 18.400 17.720 18.300 18.300 5,239,318
Jun 19, 2023 18.100 18.400 18.000 18.260 18.260 2,135,272
Jun 16, 2023 18.540 18.600 18.200 18.380 18.380 3,685,090
Jun 15, 2023 18.340 19.000 18.340 18.660 18.660 6,930,952
Jun 14, 2023 17.400 18.580 17.220 18.360 18.360 8,636,879
Jun 13, 2023 16.560 17.760 16.560 17.460 17.460 7,357,971
Jun 12, 2023 16.140 16.920 16.080 16.560 16.560 3,846,945
Jun 9, 2023 16.080 16.400 15.980 16.260 16.260 3,485,565
Jun 8, 2023 15.900 16.120 15.800 15.940 15.940 3,106,018
Jun 7, 2023 15.800 16.080 15.800 15.900 15.900 2,498,390
Jun 6, 2023 15.940 16.060 15.460 15.640 15.640 4,324,124
Jun 5, 2023 15.640 16.200 15.620 16.060 16.060 4,139,962
Jun 2, 2023 15.320 15.840 15.060 15.660 15.660 6,328,338
Jun 1, 2023 16.000 16.280 14.860 15.180 15.180 8,740,809
May 31, 2023 15.920 16.060 15.600 16.060 16.060 6,965,802
May 30, 2023 16.260 16.580 15.860 16.060 16.060 5,903,951
May 29, 2023 0.120 Dividend
May 29, 2023 16.520 16.800 16.220 16.280 16.280 3,340,375
May 25, 2023 16.800 17.000 16.380 16.620 16.500 2,403,646
May 24, 2023 16.960 17.120 16.820 16.900 16.778 1,646,378
May 23, 2023 17.040 17.380 17.020 17.080 16.957 2,178,190
May 22, 2023 17.160 17.480 17.160 17.200 17.076 2,263,619
May 19, 2023 16.900 17.360 16.900 17.200 17.076 3,048,945
May 18, 2023 16.720 17.320 16.720 17.120 16.996 3,566,742
May 17, 2023 16.800 17.040 16.660 16.700 16.579 2,218,500
May 16, 2023 16.700 17.140 16.660 16.940 16.818 2,523,436
May 15, 2023 16.880 16.880 16.260 16.760 16.639 4,902,862
May 12, 2023 17.320 17.320 16.820 16.940 16.818 3,775,451
May 11, 2023 17.480 17.480 17.100 17.320 17.195 3,721,026
May 10, 2023 16.920 17.260 16.640 17.200 17.076 5,072,071
May 9, 2023 17.180 17.220 16.840 16.920 16.798 4,084,058
May 8, 2023 16.740 17.220 16.740 16.960 16.838 3,724,368
May 5, 2023 16.540 16.860 16.540 16.700 16.579 2,336,758
May 4, 2023 16.660 16.760 16.420 16.660 16.540 2,671,774
May 3, 2023 16.540 16.660 16.200 16.660 16.540 1,400,530
May 2, 2023 16.700 16.800 16.380 16.620 16.500 1,984,559
Apr 28, 2023 16.300 16.660 16.200 16.500 16.381 3,086,697
Apr 27, 2023 16.160 16.340 16.120 16.300 16.182 2,778,288
Apr 26, 2023 16.160 16.440 16.000 16.300 16.182 3,107,470

Related Tickers

2342.HK Comba Telecom Systems Holdings Limited
0.540
+8.00%
 
0763.HK ZTE Corporation
17.180
+6.31%
 
6869.HK Yangtze Optical Fibre And Cable Joint Stock Limited Company
9.270
+3.46%
 
2038.HK FIH Mobile Limited
0.850
+10.39%
 
0303.HK Vtech Holdings Limited
44.950
+1.47%
 
000063.SZ ZTE Corporation
28.74
+3.38%
 
KN Knowles Corporation
16.03
+0.88%
 
1523.HK Plover Bay Technologies Limited
2.860
+0.35%
 
ERIC-B.ST Telefonaktiebolaget LM Ericsson (publ)
57.40
+0.03%
 
UI Ubiquiti Inc.
108.30
+0.44%