UK markets close in 6 hours 34 minutes

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
32.600+0.300 (+0.93%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202132.65032.95032.20032.60032.6004,932,535
15 Oct 202131.80032.45031.30032.30032.3007,600,498
13 Oct 202131.70031.70031.70031.70031.700-
12 Oct 202131.60031.95031.35031.70031.7005,873,181
11 Oct 202132.00032.45031.60032.15032.15011,471,953
08 Oct 202133.00033.60031.15031.95031.95048,298,264
07 Oct 202135.95036.65035.65036.55036.5503,212,211
06 Oct 202136.00036.30035.00035.50035.5004,417,087
05 Oct 202136.65036.70034.10036.00036.0009,113,068
04 Oct 202136.65037.25036.50036.80036.8003,352,530
30 Sept 202137.00037.40036.75037.15037.1503,040,787
29 Sept 202136.80037.55036.50037.40037.4004,398,373
28 Sept 202137.40037.50036.65037.25037.2508,252,200
27 Sept 202138.30038.65037.20037.45037.4505,518,227
24 Sept 202138.60038.95038.05038.10038.1003,991,000
23 Sept 202138.85039.35038.10038.55038.5507,560,603
21 Sept 202139.00039.45038.30038.65038.6504,272,705
20 Sept 202139.95040.25038.55039.30039.3005,543,679
17 Sept 202139.65040.45039.55040.00040.0004,769,162
16 Sept 202140.60040.60039.05039.45039.4509,793,461
15 Sept 202140.65040.80039.80040.10040.1006,068,358
14 Sept 202141.10041.35040.30040.55040.5506,561,977
13 Sept 202141.00041.55040.75041.10041.1003,651,778
10 Sept 202141.05041.90041.05041.35041.3505,251,714
09 Sept 202141.90042.10040.90041.00041.0009,839,323
08 Sept 202142.40043.10041.90042.30042.3004,793,857
08 Sept 20210.2 Dividend
07 Sept 202143.10043.10042.35042.60042.4005,239,619
06 Sept 202142.55043.20042.00043.00042.7984,778,407
03 Sept 202143.55043.80042.65042.70042.5007,740,553
02 Sept 202143.45043.90042.85043.50043.2967,503,392
01 Sept 202143.20043.45042.40043.35043.1464,240,300
31 Aug 202142.60043.35041.65043.35043.1466,876,359
30 Aug 202142.00043.35041.90042.75042.5497,009,326
27 Aug 202141.55042.60041.10041.70041.50410,269,582
26 Aug 202146.10046.40040.20042.15041.95244,391,921
25 Aug 202146.05048.25045.05046.85046.63012,030,381
24 Aug 202144.20045.70044.20045.70045.4855,716,849
23 Aug 202144.50044.90043.40043.50043.2964,046,615
20 Aug 202144.10044.60042.80043.85043.6446,397,961
19 Aug 202145.45045.50044.00044.10043.8934,819,716
18 Aug 202145.15045.65044.50045.45045.2374,282,968
17 Aug 202145.65046.90045.05045.15044.9384,845,359
16 Aug 202146.55046.80045.50046.00045.7842,437,502
13 Aug 202146.50047.05046.00046.55046.3312,831,791
12 Aug 202147.15047.45046.65046.80046.5801,738,277
11 Aug 202147.55047.75046.60047.15046.9294,783,964
10 Aug 202148.00048.20047.00047.85047.6252,919,589
09 Aug 202148.10048.10047.05047.60047.3773,558,709
06 Aug 202149.15049.20047.75048.10047.8745,613,790
05 Aug 202149.95050.00047.85048.40048.1736,284,089
04 Aug 202146.90050.55046.50049.90049.6669,712,348
03 Aug 202147.05047.20046.30046.80046.5803,045,645
02 Aug 202146.55047.95046.50047.05046.8293,937,334
30 Jul 202146.40047.30045.80046.55046.3314,228,096
29 Jul 202147.60047.75045.90047.30047.0786,663,292
28 Jul 202146.00046.45044.20046.45046.2327,401,408
27 Jul 202147.35048.55044.30045.20044.98811,592,632
26 Jul 202147.15048.35046.85047.35047.1285,651,105
23 Jul 202149.50049.80047.55048.05047.8246,664,212
22 Jul 202150.35050.75049.15049.50049.2684,514,345
21 Jul 202149.20050.30048.55049.95049.7155,904,900
20 Jul 202149.85050.05048.50049.05048.8207,283,752
19 Jul 202151.75051.75049.65050.05049.81510,010,979
16 Jul 202152.70052.95051.10051.85051.6077,272,844
15 Jul 202152.85053.55051.75052.70052.4536,413,349
14 Jul 202154.45054.50052.55052.75052.5024,561,795
13 Jul 202153.20054.95052.90053.80053.5474,600,335
12 Jul 202153.50053.70051.60053.25053.0006,775,661
09 Jul 202152.80053.95051.60053.20052.9508,168,220
08 Jul 202155.85056.10052.35052.80052.55214,197,024
07 Jul 202155.40056.90055.00056.10055.8374,077,693
06 Jul 202157.60057.80054.95055.85055.5887,591,848
05 Jul 202156.95057.85056.05057.45057.1804,117,671
02 Jul 202157.80058.70056.65056.95056.6837,041,136
30 Jun 202158.50058.50057.55058.10057.8273,928,881
29 Jun 202157.70058.85057.40058.50058.2255,979,471
28 Jun 202157.40058.15057.10057.60057.3302,826,523
25 Jun 202158.35058.70057.40057.95057.6785,734,411
24 Jun 202158.85059.00057.30057.75057.4795,833,767
23 Jun 202158.20060.00057.45058.85058.57410,183,065
22 Jun 202158.55059.00057.60057.85057.5789,020,097
21 Jun 202155.50058.70055.10058.20057.92719,091,642
18 Jun 202156.70057.60055.10055.35055.09010,049,283
17 Jun 202153.10056.90052.60056.90056.63313,405,973
16 Jun 202155.30055.40053.35053.65053.3986,612,694
15 Jun 202155.40056.50055.05055.20054.9418,167,675
11 Jun 202154.00055.60053.80054.95054.6928,313,533
10 Jun 202154.55055.00053.40053.90053.6478,942,818
09 Jun 202154.20057.00054.05054.40054.14514,161,747
08 Jun 202154.45054.90053.10054.55054.29411,524,646
07 Jun 202151.85055.35051.80055.00054.74221,449,896
04 Jun 202151.15053.50050.60051.80051.55716,062,478
03 Jun 202149.35053.20049.25051.40051.15930,410,728
02 Jun 202147.50049.70047.45048.85048.62113,309,953
01 Jun 202147.05047.55046.45047.30047.0784,510,478
01 Jun 20210.2 Dividend
31 May 202146.85047.20046.25047.20046.7795,040,560
28 May 202147.50047.75046.45046.95046.5327,434,254
27 May 202147.15048.60046.60047.85047.42413,286,127
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...