UK markets closed

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
29.900-0.300 (-0.99%)
At close: 04:08PM HKT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202430.00030.45029.30029.90029.9003,539,397
23 Jul 202430.85030.95029.60030.20030.2005,829,000
22 Jul 202430.85031.45029.85030.85030.8504,263,411
19 Jul 202430.85031.35030.55030.80030.8003,648,732
18 Jul 202430.80031.80030.60031.65031.6502,968,707
17 Jul 202432.35032.60030.85031.00031.0006,573,946
16 Jul 202432.15032.65031.65032.35032.3504,053,795
15 Jul 202432.60032.65031.70032.10032.1003,364,457
12 Jul 202434.00034.15032.00032.20032.2009,850,163
11 Jul 202432.90034.60032.90034.35034.35011,165,461
10 Jul 202431.70032.60031.65032.40032.4009,026,619
09 Jul 202430.80031.95030.50031.80031.8006,939,170
08 Jul 202431.40031.90030.45030.75030.7504,213,889
05 Jul 2024------
04 Jul 202430.30032.20030.30031.80031.8008,946,571
03 Jul 202430.00030.70029.70030.00030.0008,344,797
02 Jul 202430.45030.45029.75029.90029.9009,305,619
28 Jun 202430.40031.75029.90030.70030.7005,974,382
27 Jun 202430.45031.20029.90030.60030.60010,232,247
26 Jun 202430.25030.95029.95030.65030.6509,839,855
25 Jun 202431.30031.30029.70030.40030.40013,325,311
24 Jun 202432.30032.30030.80031.70031.70012,965,615
21 Jun 202431.80032.70031.00032.30032.3006,160,348
20 Jun 202432.35032.60031.65032.20032.2004,260,476
19 Jun 202432.40032.60031.80032.35032.3505,981,557
18 Jun 202432.00033.25031.75032.40032.40011,620,165
17 Jun 202431.00032.40030.50031.60031.60010,625,197
14 Jun 202430.65031.50029.85031.20031.20012,064,788
13 Jun 202430.85031.75030.60030.85030.85010,513,400
12 Jun 202429.45030.70029.30030.45030.45022,039,289
11 Jun 202426.90028.90026.35028.75028.75018,633,021
07 Jun 202426.10027.00026.00026.90026.9009,614,573
06 Jun 202424.50026.15024.50025.95025.9507,853,351
05 Jun 202423.90024.80023.90024.25024.2503,637,062
04 Jun 202424.45024.55023.85024.05024.0501,759,680
03 Jun 202424.20024.65024.05024.45024.4502,770,288
31 May 202424.95025.20023.90024.05024.0506,475,899
30 May 202424.00024.95023.70024.80024.8002,860,783
29 May 202424.50025.00024.10024.15024.1502,824,826
28 May 202424.30025.50024.30025.10025.1002,831,000
27 May 202424.60024.70023.15024.65024.6504,435,879
27 May 20240.1 Dividend
24 May 202424.80025.15024.00024.60024.5002,893,978
23 May 202425.00025.25024.70024.90024.7993,221,266
22 May 202424.85025.50024.50025.10024.9985,541,738
21 May 202424.00025.20023.95024.85024.7497,998,958
20 May 202424.10024.20023.15023.90023.8038,236,812
17 May 202425.85025.85023.45024.10024.00213,763,293
16 May 202427.05027.10025.50026.00025.8949,973,195
14 May 202427.75028.55026.40026.65026.5428,723,034
13 May 202427.10027.70026.90027.40027.2892,776,843
10 May 202427.85027.85026.90027.15027.0403,214,720
09 May 202427.30028.35027.10027.50027.3885,205,870
08 May 202426.35027.80026.35027.30027.18911,428,428
07 May 202425.60026.80025.25026.30026.1936,955,465
06 May 202425.35025.90025.25025.50025.3964,243,424
03 May 202426.25026.30025.20025.30025.1974,880,774
02 May 202424.80025.45024.20025.25025.1472,907,327
30 Apr 202424.65025.45024.65025.00024.8983,456,730
29 Apr 202425.70026.30024.30024.55024.4505,701,062
26 Apr 202424.30026.10024.30025.60025.4964,990,449
25 Apr 202424.00024.95024.00024.55024.4503,459,150
24 Apr 202424.20024.75023.70024.15024.0524,185,800
23 Apr 202423.40024.35023.40024.10024.0024,154,362
22 Apr 202423.75024.00023.30023.45023.3553,325,407
19 Apr 202425.50025.50023.35023.75023.6536,605,511
18 Apr 202424.80025.95024.55025.50025.3964,411,774
17 Apr 202424.30025.00024.30024.85024.7492,187,800
16 Apr 202425.00025.25024.35024.75024.6493,913,475
15 Apr 202425.40025.40024.90025.10024.9982,309,436
12 Apr 202425.70026.25025.45025.70025.5962,830,829
11 Apr 202425.15025.85025.05025.65025.5462,281,974
10 Apr 202426.45026.80025.20025.40025.2976,389,277
09 Apr 202425.85026.65025.50026.45026.3428,112,038
08 Apr 202425.70026.05025.40025.85025.7453,831,536
05 Apr 202424.95025.75024.55025.70025.5963,239,849
03 Apr 202425.50026.05024.95025.25025.1478,072,105
02 Apr 202426.75026.75025.50025.65025.5466,823,731
28 Mar 202424.70026.45024.70026.25026.14314,851,812
27 Mar 202424.45024.90023.75024.85024.7497,297,694
26 Mar 202424.15024.45023.85024.25024.1515,448,694
25 Mar 202425.00025.00023.95024.20024.1024,621,326
22 Mar 202422.60025.20022.60025.00024.89822,250,608
21 Mar 202422.45023.65021.70022.70022.6087,234,457
20 Mar 202422.50022.50021.90022.35022.2593,297,747
19 Mar 202423.40023.45022.40022.45022.3592,612,306
18 Mar 202422.45023.70022.25023.40023.3055,668,900
15 Mar 202422.80023.20022.30022.45022.3594,719,510
14 Mar 202423.15023.30022.50022.90022.8072,233,308
13 Mar 202423.05023.40022.55023.10023.0065,257,527
12 Mar 202423.00023.40022.80023.05022.9566,612,304
11 Mar 202422.05023.00021.85022.80022.7076,357,434
08 Mar 202420.40022.35020.40022.10022.01010,153,957
07 Mar 202420.00020.90020.00020.40020.3176,290,097
06 Mar 202420.00020.05019.22019.96019.8793,465,700
05 Mar 202420.10020.40019.68020.00019.9192,957,800
04 Mar 202420.10020.70019.96020.30020.2173,151,719
01 Mar 202419.50020.80019.16019.98019.8995,148,980
29 Feb 202418.86019.78018.82019.46019.3814,958,384
28 Feb 202419.50019.58018.60018.84018.7633,608,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...