Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
33.600-0.400 (-1.18%)
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2021------
Dec 01, 202134.15034.70033.50033.60033.6005,383,758
Nov 30, 202134.10034.80033.70034.00034.0007,837,938
Nov 29, 202133.80034.70033.70034.15034.1506,148,831
Nov 26, 202135.85035.85034.20034.75034.7507,633,731
Nov 25, 202135.85036.65035.65036.00036.0004,681,068
Nov 24, 202136.55036.55035.55035.80035.8005,495,105
Nov 23, 202136.55036.85035.85036.55036.5506,717,678
Nov 22, 202134.90037.30034.55036.50036.50018,337,119
Nov 19, 202133.95034.90033.65034.45034.4505,597,909
Nov 18, 202134.10035.20033.95034.05034.0506,285,869
Nov 17, 202134.25034.90033.90034.55034.5504,447,401
Nov 16, 202134.15034.75033.85034.25034.2509,621,606
Nov 15, 202133.05034.10032.85033.75033.7505,465,468
Nov 12, 202134.10034.30032.25033.00033.0009,828,255
Nov 11, 202131.60034.25031.45033.70033.70016,988,088
Nov 10, 202132.00032.35031.35031.80031.8004,607,381
Nov 09, 202132.05032.30031.85032.00032.0004,183,344
Nov 08, 202131.80032.90031.70031.80031.8004,953,021
Nov 05, 202132.00032.30031.75032.00032.0004,239,834
Nov 04, 202132.00032.80031.95032.00032.0008,021,349
Nov 03, 202133.05033.15031.75031.90031.9009,075,357
Nov 02, 202134.20034.70032.90033.15033.1507,565,030
Nov 01, 202134.05034.10033.25033.80033.8004,003,254
Oct 29, 202133.90034.40033.60033.95033.9502,815,445
Oct 28, 202134.00034.55033.90034.20034.2003,418,500
Oct 27, 202134.80034.80033.85034.25034.2503,475,250
Oct 26, 202134.60035.10034.10034.85034.8504,650,744
Oct 25, 202134.10035.05034.05034.35034.3503,961,567
Oct 22, 202133.00035.20033.00034.35034.35010,419,839
Oct 21, 202133.20033.35032.50033.10033.1005,127,279
Oct 20, 202133.25033.60033.00033.30033.3005,190,930
Oct 19, 202132.80033.45032.30033.40033.4008,045,855
Oct 18, 202132.65032.95032.20032.60032.6004,932,535
Oct 15, 202131.80032.45031.30032.30032.3007,600,498
Oct 12, 202131.60031.95031.35031.70031.7005,873,181
Oct 11, 202132.00032.45031.60032.15032.15011,471,953
Oct 08, 202133.00033.60031.15031.95031.95048,298,264
Oct 07, 202135.95036.65035.65036.55036.5503,212,211
Oct 06, 202136.00036.30035.00035.50035.5004,417,087
Oct 05, 202136.65036.70034.10036.00036.0009,113,068
Oct 04, 202136.65037.25036.50036.80036.8003,352,530
Sep 30, 202137.00037.40036.75037.15037.1503,040,787
Sep 29, 202136.80037.55036.50037.40037.4004,398,373
Sep 28, 202137.40037.50036.65037.25037.2508,252,200
Sep 27, 202138.30038.65037.20037.45037.4505,518,227
Sep 24, 202138.60038.95038.05038.10038.1003,991,000
Sep 23, 202138.85039.35038.10038.55038.5507,560,603
Sep 21, 202139.00039.45038.30038.65038.6504,272,705
Sep 20, 202139.95040.25038.55039.30039.3005,543,679
Sep 17, 202139.65040.45039.55040.00040.0004,769,162
Sep 16, 202140.60040.60039.05039.45039.4509,793,461
Sep 15, 202140.65040.80039.80040.10040.1006,068,358
Sep 14, 202141.10041.35040.30040.55040.5506,561,977
Sep 13, 202141.00041.55040.75041.10041.1003,651,778
Sep 10, 202141.05041.90041.05041.35041.3505,251,714
Sep 09, 202141.90042.10040.90041.00041.0009,839,323
Sep 08, 202142.40043.10041.90042.30042.3004,793,857
Sep 08, 20210.2 Dividend
Sep 07, 202143.10043.10042.35042.60042.4005,239,619
Sep 06, 202142.55043.20042.00043.00042.7984,778,407
Sep 03, 202143.55043.80042.65042.70042.5007,740,553
Sep 02, 202143.45043.90042.85043.50043.2967,503,392
Sep 01, 202143.20043.45042.40043.35043.1464,240,300
Aug 31, 202142.60043.35041.65043.35043.1466,876,359
Aug 30, 202142.00043.35041.90042.75042.5497,009,326
Aug 27, 202141.55042.60041.10041.70041.50410,269,582
Aug 26, 202146.10046.40040.20042.15041.95244,391,921
Aug 25, 202146.05048.25045.05046.85046.63012,030,381
Aug 24, 202144.20045.70044.20045.70045.4855,716,849
Aug 23, 202144.50044.90043.40043.50043.2964,046,615
Aug 20, 202144.10044.60042.80043.85043.6446,397,961
Aug 19, 202145.45045.50044.00044.10043.8934,819,716
Aug 18, 202145.15045.65044.50045.45045.2374,282,968
Aug 17, 202145.65046.90045.05045.15044.9384,845,359
Aug 16, 202146.55046.80045.50046.00045.7842,437,502
Aug 13, 202146.50047.05046.00046.55046.3312,831,791
Aug 12, 202147.15047.45046.65046.80046.5801,738,277
Aug 11, 202147.55047.75046.60047.15046.9294,783,964
Aug 10, 202148.00048.20047.00047.85047.6252,919,589
Aug 09, 202148.10048.10047.05047.60047.3773,558,709
Aug 06, 202149.15049.20047.75048.10047.8745,613,790
Aug 05, 202149.95050.00047.85048.40048.1736,284,089
Aug 04, 202146.90050.55046.50049.90049.6669,712,348
Aug 03, 202147.05047.20046.30046.80046.5803,045,645
Aug 02, 202146.55047.95046.50047.05046.8293,937,334
Jul 30, 202146.40047.30045.80046.55046.3314,228,096
Jul 29, 202147.60047.75045.90047.30047.0786,663,292
Jul 28, 202146.00046.45044.20046.45046.2327,401,408
Jul 27, 202147.35048.55044.30045.20044.98811,592,632
Jul 26, 202147.15048.35046.85047.35047.1285,651,105
Jul 23, 202149.50049.80047.55048.05047.8246,664,212
Jul 22, 202150.35050.75049.15049.50049.2684,514,345
Jul 21, 202149.20050.30048.55049.95049.7155,904,900
Jul 20, 202149.85050.05048.50049.05048.8207,283,752
Jul 19, 202151.75051.75049.65050.05049.81510,010,979
Jul 16, 202152.70052.95051.10051.85051.6077,272,844
Jul 15, 202152.85053.55051.75052.70052.4536,413,349
Jul 14, 202154.45054.50052.55052.75052.5024,561,795
Jul 13, 202153.20054.95052.90053.80053.5474,600,335
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement