AAC Technologies Holdings Inc. 2018
HKEX · Hong Kong SAR China · Electronic Technology
HKD 39.44-0.54 (-1.35%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 39.44 | -1.35% | HKD 39.48 | HKD 40.20 | HKD 39.18 | 2.61M |
| 2026-09-29 | HKD 39.98 | +2.67% | HKD 39.48 | HKD 40.28 | HKD 38.00 | 4.03M |
| 2026-09-28 | HKD 38.94 | -1.52% | HKD 39.82 | HKD 39.98 | HKD 38.86 | 2.54M |
| 2026-09-25 | HKD 39.54 | -1.98% | HKD 39.70 | HKD 40.04 | HKD 38.80 | 1.94M |
| 2026-09-24 | HKD 40.34 | +2.18% | HKD 39.58 | HKD 41.64 | HKD 39.22 | 4.51M |
| 2026-09-23 | HKD 39.48 | -1.35% | HKD 40.32 | HKD 40.34 | HKD 39.10 | 3.34M |
| 2026-09-22 | HKD 40.02 | -0.65% | HKD 40.28 | HKD 41.12 | HKD 39.22 | 3.54M |
| 2026-09-21 | HKD 40.28 | -0.84% | HKD 41.00 | HKD 41.10 | HKD 39.42 | 3.24M |
| 2026-09-18 | HKD 40.62 | +0.54% | HKD 40.04 | HKD 40.84 | HKD 39.80 | 4.63M |
| 2026-09-17 | HKD 40.40 | -0.59% | HKD 40.10 | HKD 40.62 | HKD 39.76 | 2.92M |
| 2026-09-16 | HKD 40.64 | +0.40% | HKD 40.48 | HKD 40.88 | HKD 39.88 | 2.56M |
| 2026-09-15 | HKD 40.48 | -1.84% | HKD 41.04 | HKD 41.54 | HKD 40.16 | 3.05M |
| 2026-09-14 | HKD 41.24 | -1.81% | HKD 41.80 | HKD 42.00 | HKD 40.70 | 2.68M |
| 2026-09-11 | HKD 42.00 | +1.20% | HKD 41.30 | HKD 42.66 | HKD 40.60 | 4.37M |
| 2026-09-10 | HKD 41.50 | -2.31% | HKD 42.40 | HKD 42.40 | HKD 41.20 | 2.67M |
| 2026-09-09 | HKD 42.48 | +3.86% | HKD 41.00 | HKD 43.12 | HKD 40.58 | 5.00M |
| 2026-09-08 | HKD 40.90 | -5.98% | HKD 43.50 | HKD 43.78 | HKD 40.58 | 6.88M |
| 2026-09-07 | HKD 43.50 | +1.26% | HKD 43.00 | HKD 43.68 | HKD 42.56 | 3.13M |
| 2026-09-04 | HKD 42.96 | +1.51% | HKD 42.90 | HKD 45.00 | HKD 42.02 | 6.29M |
| 2026-09-03 | HKD 42.32 | -2.17% | HKD 42.82 | HKD 43.26 | HKD 42.00 | 3.11M |
| 2026-09-02 | HKD 43.26 | -1.77% | HKD 44.04 | HKD 44.04 | HKD 42.70 | 3.86M |
| 2026-09-01 | HKD 44.04 | -1.03% | HKD 44.48 | HKD 45.18 | HKD 43.76 | 5.84M |
| 2026-08-31 | HKD 44.50 | +8.54% | HKD 41.00 | HKD 44.80 | HKD 40.58 | 15.74M |
| 2026-08-28 | HKD 41.00 | -0.39% | HKD 40.94 | HKD 41.66 | HKD 40.72 | 3.78M |
| 2026-08-27 | HKD 41.16 | +2.49% | HKD 41.04 | HKD 41.68 | HKD 40.18 | 8.21M |
| 2026-08-26 | HKD 40.16 | +0.80% | HKD 40.40 | HKD 40.68 | HKD 39.60 | 3.78M |
| 2026-08-25 | HKD 39.84 | +1.17% | HKD 39.38 | HKD 40.18 | HKD 37.76 | 10.57M |
| 2026-08-24 | HKD 39.38 | -1.80% | HKD 40.86 | HKD 41.02 | HKD 38.46 | 9.04M |
| 2026-08-21 | HKD 40.10 | +2.51% | HKD 39.12 | HKD 40.52 | HKD 38.44 | 6.40M |
| 2026-08-20 | HKD 39.12 | -6.10% | HKD 41.66 | HKD 42.46 | HKD 38.34 | 8.74M |
| 2026-08-19 | HKD 41.66 | -3.21% | HKD 43.00 | HKD 43.00 | HKD 41.10 | 3.68M |
| 2026-08-18 | HKD 43.04 | -0.74% | HKD 43.36 | HKD 44.92 | HKD 42.26 | 4.65M |
| 2026-08-17 | HKD 43.36 | +1.07% | HKD 42.76 | HKD 43.60 | HKD 42.36 | 3.72M |
| 2026-08-14 | HKD 42.90 | +2.58% | HKD 42.76 | HKD 43.50 | HKD 41.42 | 5.78M |
| 2026-08-13 | HKD 41.82 | -2.01% | HKD 42.68 | HKD 43.50 | HKD 41.58 | 5.33M |
| 2026-08-12 | HKD 42.68 | -0.09% | HKD 42.26 | HKD 42.94 | HKD 41.38 | 4.11M |
| 2026-08-11 | HKD 42.72 | +2.01% | HKD 41.88 | HKD 43.04 | HKD 41.54 | 6.69M |
| 2026-08-10 | HKD 41.88 | +1.21% | HKD 41.40 | HKD 42.20 | HKD 40.92 | 2.85M |
| 2026-08-07 | HKD 41.38 | +0.83% | HKD 40.80 | HKD 42.06 | HKD 40.46 | 4.18M |
| 2026-08-06 | HKD 41.04 | -2.15% | HKD 41.22 | HKD 42.24 | HKD 40.60 | 3.44M |
| 2026-08-05 | HKD 41.94 | +2.14% | HKD 41.06 | HKD 41.94 | HKD 40.90 | 3.58M |
| 2026-08-04 | HKD 41.06 | +1.94% | HKD 40.28 | HKD 41.30 | HKD 40.10 | 4.60M |
| 2026-08-03 | HKD 40.28 | +4.51% | HKD 38.54 | HKD 40.60 | HKD 37.58 | 6.43M |
| 2026-07-31 | HKD 38.54 | +1.58% | HKD 38.70 | HKD 39.88 | HKD 37.70 | 8.36M |
| 2026-07-30 | HKD 37.94 | -3.31% | HKD 39.20 | HKD 39.20 | HKD 37.38 | 5.52M |
| 2026-07-29 | HKD 39.24 | +1.03% | HKD 39.20 | HKD 39.48 | HKD 38.18 | 4.30M |
| 2026-07-28 | HKD 38.84 | -1.17% | HKD 39.30 | HKD 40.58 | HKD 38.34 | 8.86M |
| 2026-07-27 | HKD 39.30 | +1.03% | HKD 39.00 | HKD 39.50 | HKD 38.90 | 1.59M |
| 2026-07-24 | HKD 38.90 | -1.67% | HKD 39.20 | HKD 39.42 | HKD 38.24 | 2.51M |
| 2026-07-23 | HKD 39.56 | +0.92% | HKD 39.62 | HKD 40.42 | HKD 39.18 | 2.98M |
| 2026-07-22 | HKD 39.20 | -0.76% | HKD 40.06 | HKD 40.10 | HKD 38.78 | 3.44M |
| 2026-07-21 | HKD 39.50 | +1.44% | HKD 39.24 | HKD 40.46 | HKD 38.60 | 5.66M |
| 2026-07-20 | HKD 38.94 | +0.78% | HKD 39.18 | HKD 39.40 | HKD 37.90 | 6.78M |
| 2026-07-17 | HKD 38.64 | -5.85% | HKD 41.04 | HKD 41.16 | HKD 38.04 | 8.02M |
| 2026-07-16 | HKD 41.04 | +6.54% | HKD 39.30 | HKD 41.80 | HKD 38.52 | 9.52M |
| 2026-07-15 | HKD 38.52 | +1.37% | HKD 38.80 | HKD 39.68 | HKD 38.22 | 4.23M |
| 2026-07-14 | HKD 38.00 | -0.47% | HKD 38.32 | HKD 38.54 | HKD 36.72 | 5.19M |
| 2026-07-13 | HKD 38.18 | -1.29% | HKD 38.98 | HKD 39.08 | HKD 37.30 | 6.76M |
| 2026-07-10 | HKD 38.68 | -1.23% | HKD 39.50 | HKD 40.58 | HKD 38.50 | 8.02M |
| 2026-07-09 | HKD 39.16 | +0.36% | HKD 38.20 | HKD 39.56 | HKD 38.00 | 4.49M |
| 2026-07-08 | HKD 39.02 | +0.46% | HKD 38.72 | HKD 39.78 | HKD 38.40 | 4.94M |
| 2026-07-07 | HKD 38.84 | -1.87% | HKD 39.70 | HKD 40.04 | HKD 38.38 | 7.65M |
| 2026-07-06 | HKD 39.58 | -6.43% | HKD 42.30 | HKD 43.18 | HKD 39.14 | 9.50M |
| 2026-07-03 | HKD 42.30 | +4.03% | HKD 40.66 | HKD 42.70 | HKD 40.00 | 5.62M |
| 2026-07-02 | HKD 40.66 | -4.78% | HKD 42.70 | HKD 43.30 | HKD 40.14 | 6.42M |
| 2026-06-30 | HKD 42.70 | +0.28% | HKD 42.96 | HKD 43.48 | HKD 42.42 | 5.95M |
| 2026-06-29 | HKD 42.58 | -1.02% | HKD 43.06 | HKD 43.20 | HKD 41.22 | 7.85M |
| 2026-06-26 | HKD 43.02 | -5.86% | HKD 45.00 | HKD 45.00 | HKD 41.76 | 11.51M |
| 2026-06-25 | HKD 45.70 | -1.64% | HKD 46.88 | HKD 47.32 | HKD 44.00 | 7.05M |
| 2026-06-24 | HKD 46.46 | +1.44% | HKD 46.06 | HKD 47.36 | HKD 44.84 | 6.21M |
| 2026-06-23 | HKD 45.80 | -2.76% | HKD 47.54 | HKD 48.44 | HKD 45.22 | 7.76M |
| 2026-06-22 | HKD 47.10 | -3.25% | HKD 48.68 | HKD 49.26 | HKD 46.76 | 8.15M |
| 2026-06-18 | HKD 48.68 | -0.41% | HKD 48.42 | HKD 48.88 | HKD 47.52 | 6.33M |
| 2026-06-17 | HKD 48.88 | +2.17% | HKD 48.56 | HKD 50.35 | HKD 47.62 | 9.60M |
| 2026-06-16 | HKD 47.84 | +5.19% | HKD 46.00 | HKD 49.26 | HKD 45.80 | 12.69M |
| 2026-06-15 | HKD 45.48 | +5.96% | HKD 43.68 | HKD 45.94 | HKD 43.20 | 6.99M |
| 2026-06-12 | HKD 42.92 | +0.75% | HKD 43.56 | HKD 44.42 | HKD 42.74 | 6.04M |
| 2026-06-11 | HKD 42.60 | -4.14% | HKD 43.60 | HKD 44.42 | HKD 41.74 | 10.70M |
| 2026-06-10 | HKD 44.44 | -3.52% | HKD 45.42 | HKD 46.00 | HKD 43.18 | 10.88M |
| 2026-06-09 | HKD 46.06 | +1.95% | HKD 45.60 | HKD 46.38 | HKD 44.04 | 7.12M |
| 2026-06-08 | HKD 45.18 | -1.74% | HKD 44.00 | HKD 45.38 | HKD 43.28 | 9.06M |
| 2026-06-05 | HKD 45.98 | -3.36% | HKD 47.10 | HKD 47.50 | HKD 45.42 | 9.68M |
| 2026-06-04 | HKD 47.58 | -1.65% | HKD 47.14 | HKD 47.78 | HKD 46.72 | 4.55M |
| 2026-06-03 | HKD 48.38 | +1.43% | HKD 47.52 | HKD 49.62 | HKD 47.00 | 10.17M |
| 2026-06-02 | HKD 47.70 | +3.25% | HKD 46.04 | HKD 49.36 | HKD 45.60 | 14.35M |
| 2026-06-01 | HKD 46.20 | +1.54% | HKD 45.90 | HKD 46.76 | HKD 45.26 | 7.68M |
| 2026-05-29 | HKD 45.50 | +3.74% | HKD 44.34 | HKD 46.74 | HKD 44.34 | 15.59M |
| 2026-05-28 | HKD 43.86 | -1.92% | HKD 44.72 | HKD 45.02 | HKD 42.74 | 7.38M |
| 2026-05-27 | HKD 44.72 | +0.81% | HKD 44.58 | HKD 46.22 | HKD 44.00 | 8.83M |
| 2026-05-26 | HKD 44.36 | +2.40% | HKD 43.34 | HKD 45.00 | HKD 42.66 | 9.47M |