Advertisement
Advertisement
U.S. Markets close in 2 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
34.250-0.600 (-1.72%)
At close: 4:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 2021------
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 13, 202131.70031.70031.70031.70031.700-
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
Jul 12, 202153.50053.70051.60053.25053.0006,775,661
Jul 09, 202152.80053.95051.60053.20052.9508,168,220
Jul 08, 202155.85056.10052.35052.80052.55214,197,024
Jul 07, 202155.40056.90055.00056.10055.8374,077,693
Jul 06, 202157.60057.80054.95055.85055.5887,591,848
Jul 05, 202156.95057.85056.05057.45057.1804,117,671
Jul 02, 202157.80058.70056.65056.95056.6837,041,136
Jun 30, 202158.50058.50057.55058.10057.8273,928,881
Jun 29, 202157.70058.85057.40058.50058.2255,979,471
Jun 28, 202157.40058.15057.10057.60057.3302,826,523
Jun 25, 202158.35058.70057.40057.95057.6785,734,411
Jun 24, 202158.85059.00057.30057.75057.4795,833,767
Jun 23, 202158.20060.00057.45058.85058.57410,183,065
Jun 22, 202158.55059.00057.60057.85057.5789,020,097
Jun 21, 202155.50058.70055.10058.20057.92719,091,642
Jun 18, 202156.70057.60055.10055.35055.09010,049,283
Jun 17, 202153.10056.90052.60056.90056.63313,405,973
Jun 16, 202155.30055.40053.35053.65053.3986,612,694
Jun 15, 202155.40056.50055.05055.20054.9418,167,675
Jun 11, 202154.00055.60053.80054.95054.6928,313,533
Jun 10, 202154.55055.00053.40053.90053.6478,942,818
Jun 09, 202154.20057.00054.05054.40054.14514,161,747
Jun 08, 202154.45054.90053.10054.55054.29411,524,646
Jun 07, 202151.85055.35051.80055.00054.74221,449,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement