AACAY - AAC Technologies Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195.205.305.205.285.2842,083
May 23, 20195.245.265.185.225.2245,400
May 22, 20195.595.605.525.575.5744,400
May 21, 20195.535.605.525.575.5781,400
May 20, 20195.445.455.375.405.4079,800
May 17, 20195.345.475.345.465.4667,800
May 16, 20195.735.745.605.715.7150,700
May 15, 20195.805.905.795.895.89224,700
May 14, 20195.735.845.655.805.80137,000
May 13, 20195.685.904.685.655.6570,200
May 10, 20195.815.955.815.945.9446,600
May 09, 20195.825.895.715.855.8569,000
May 08, 20196.146.176.056.156.1567,400
May 07, 20196.266.266.026.106.1074,000
May 06, 20196.256.436.256.436.4339,700
May 03, 20196.796.806.686.756.7527,700
May 02, 20196.496.666.496.596.5920,300
May 01, 20196.566.606.416.466.4657,400
Apr 30, 20196.406.496.336.476.4730,600
Apr 29, 20196.716.716.616.716.7125,200
Apr 26, 20196.796.906.796.876.871,732,900
Apr 25, 20196.476.746.476.726.72837,600
Apr 24, 20196.776.986.776.846.8447,100
Apr 23, 20196.897.016.896.986.9831,200
Apr 22, 20196.676.906.676.876.8738,900
Apr 18, 20196.876.936.876.906.9052,000
Apr 17, 20196.806.946.806.926.9224,100
Apr 16, 20196.486.596.486.556.5520,900
Apr 15, 20196.616.746.616.646.6469,700
Apr 12, 20196.706.766.706.756.7544,600
Apr 11, 20196.576.736.576.646.6423,200
Apr 10, 20196.866.866.706.786.7821,400
Apr 09, 20196.776.776.666.726.7224,800
Apr 08, 20196.586.586.386.476.4727,100
Apr 05, 20196.386.496.386.456.4517,800
Apr 04, 20196.406.426.366.386.3843,300
Apr 03, 20196.226.346.226.276.2745,200
Apr 02, 20196.186.186.066.116.1124,800
Apr 01, 20196.156.155.936.036.0343,500
Mar 29, 20195.755.915.755.905.9022,900
Mar 28, 20195.815.875.795.865.8650,700
Mar 27, 20195.845.885.715.815.8139,900
Mar 26, 20196.106.105.945.985.9850,200
Mar 25, 20196.016.266.016.206.2027,200
Mar 22, 20195.715.975.715.835.8333,500
Mar 21, 20195.555.775.555.775.77103,300
Mar 20, 20195.805.805.615.705.7070,100
Mar 19, 20195.725.925.725.835.8375,400
Mar 18, 20195.955.955.665.775.7777,500
Mar 15, 20195.685.825.685.765.76248,800
Mar 14, 20195.825.825.615.755.7541,500
Mar 13, 20195.985.995.845.975.9717,100
Mar 12, 20196.016.176.016.076.0728,400
Mar 11, 20195.876.105.876.076.0746,200
Mar 08, 20196.036.105.956.046.0476,600
Mar 07, 20196.366.366.116.146.1454,600
Mar 06, 20196.636.636.446.456.4570,700
Mar 05, 20196.246.316.176.296.2927,800
Mar 04, 20196.226.246.086.156.1528,500
Mar 01, 20196.016.015.835.955.9545,100
Feb 28, 20195.935.935.875.875.87579,400
Feb 27, 20196.196.196.046.086.0860,600
Feb 26, 20196.576.576.216.396.3952,700
Feb 25, 20197.327.507.057.127.1260,000
Feb 22, 20197.537.587.377.537.5337,400
Feb 21, 20196.646.706.646.686.6814,600
Feb 20, 20196.766.766.476.596.5952,600
Feb 19, 20196.286.546.286.496.4933,900
Feb 15, 20196.746.746.606.686.68212,800
Feb 14, 20196.976.976.796.886.8840,100
Feb 13, 20197.097.176.997.077.0759,900
Feb 12, 20196.456.496.306.386.3816,900
Feb 11, 20196.356.506.356.456.4520,900
Feb 08, 20196.246.246.086.176.1735,500
Feb 07, 20195.815.995.815.965.96238,600
Feb 06, 20196.146.176.036.066.06178,600
Feb 05, 20196.036.176.016.146.1454,100
Feb 04, 20195.936.055.936.006.00109,100
Feb 01, 20195.956.225.956.066.06145,000
Jan 31, 20196.066.266.066.236.23135,500
Jan 30, 20196.166.216.086.196.1934,100
Jan 29, 20196.116.326.116.236.2354,300
Jan 28, 20196.216.215.946.016.01242,700
Jan 25, 20196.046.226.046.196.1926,100
Jan 24, 20196.046.045.915.995.9988,600
Jan 23, 20195.835.835.715.745.7481,300
Jan 22, 20195.645.885.645.745.74407,400
Jan 18, 20196.126.236.126.216.21227,000
Jan 17, 20195.795.945.795.885.8889,200
Jan 16, 20195.975.975.855.885.8844,300
Jan 15, 20195.946.175.946.056.0581,000
Jan 14, 20195.915.915.725.865.86249,200
Jan 11, 20195.965.965.765.935.93518,600
Jan 10, 20195.565.695.565.685.68119,300
Jan 09, 20195.805.805.685.745.7437,900
Jan 08, 20195.395.475.265.455.4585,100
Jan 07, 20195.245.245.035.245.24216,700
Jan 04, 20195.275.325.135.295.29101,300
Jan 03, 20195.215.225.155.175.1741,500
Jan 02, 20195.555.615.505.605.60137,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...