UK Markets open in 4 hrs 56 mins

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21.500-0.350 (-1.60%)
As of 10:48AM HKT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202321.95021.95021.25021.50021.5001,787,000
27 Jan 202322.30022.30021.60021.85021.8505,578,797
26 Jan 202322.00022.70021.55022.30022.30012,284,861
20 Jan 202320.35021.55020.35021.55021.5506,117,519
19 Jan 202320.40020.90020.15020.55020.5504,357,155
18 Jan 202320.15020.95019.86020.75020.75011,273,839
17 Jan 202319.84020.45019.60020.30020.30012,690,048
16 Jan 202317.52019.84017.50019.80019.80019,988,440
13 Jan 202317.38017.82017.22017.78017.7803,832,756
12 Jan 202317.94017.98017.42017.52017.5203,383,116
11 Jan 202317.26018.04017.16017.76017.7609,335,539
10 Jan 202316.80017.58016.80017.30017.3007,794,055
09 Jan 202316.82017.16016.72016.88016.8804,236,124
06 Jan 202316.68016.86016.34016.64016.64010,301,455
05 Jan 202317.82017.98016.34016.52016.52026,048,086
04 Jan 202317.74018.64017.74018.00018.0006,743,800
03 Jan 202317.92017.92016.90017.74017.7405,501,198
30 Dec 202217.18017.92017.06017.84017.8404,469,024
29 Dec 202217.30017.36016.96017.18017.1803,054,174
28 Dec 202217.24017.56017.20017.40017.4004,517,532
23 Dec 202216.86017.20016.86016.92016.9201,448,983
22 Dec 202217.22017.28016.90017.12017.1201,781,509
21 Dec 202217.10017.10016.70016.76016.7601,936,357
20 Dec 202216.92017.14016.66016.92016.9203,279,700
19 Dec 202217.40017.74016.88017.06017.0604,420,808
16 Dec 202217.36017.70017.02017.62017.6204,573,376
15 Dec 202217.48017.56017.16017.32017.3202,861,838
14 Dec 202217.76017.82017.14017.48017.4805,711,625
13 Dec 202217.76017.84017.24017.50017.5006,680,815
12 Dec 202217.80018.08017.58017.76017.7604,201,823
09 Dec 202217.80018.46017.80017.94017.9405,754,212
08 Dec 202217.68018.14017.56017.98017.9805,024,904
07 Dec 202218.40018.72017.40017.40017.4006,484,645
06 Dec 202218.10018.76017.94018.40018.4006,380,376
05 Dec 202218.08018.60017.98018.26018.2609,750,115
02 Dec 202217.72018.30017.72018.08018.0804,770,589
01 Dec 202218.08018.34017.66018.08018.0807,180,061
30 Nov 202217.72018.04017.46017.96017.9607,296,443
29 Nov 202217.34017.88016.94017.88017.8809,484,341
28 Nov 202216.90017.38016.44017.02017.0206,974,840
25 Nov 202217.24017.50017.00017.02017.0204,302,970
24 Nov 202216.96017.64016.78017.50017.5008,691,140
23 Nov 202216.86017.24016.18016.64016.64010,148,500
22 Nov 202217.16017.40016.78016.86016.8606,331,014
21 Nov 202216.82017.34016.58017.16017.1605,453,484
18 Nov 202217.64017.86017.22017.30017.3007,376,245
17 Nov 202216.98017.76016.90017.62017.62011,138,642
16 Nov 202217.92017.96016.76017.02017.02025,362,532
15 Nov 202217.80018.90017.64018.86018.86016,279,577
14 Nov 202218.40018.40017.10017.62017.62013,405,335
11 Nov 202219.48019.48017.06017.90017.90025,782,201
10 Nov 202216.64018.74016.22017.40017.40026,207,774
09 Nov 202218.46018.46016.40016.64016.64030,390,380
08 Nov 202216.22016.42015.74016.10016.10010,173,366
07 Nov 202216.66016.88016.26016.60016.60011,948,965
04 Nov 202215.78016.62015.42016.52016.52014,298,331
03 Nov 202215.92016.16015.34015.48015.48010,966,677
02 Nov 202215.62016.36015.56016.00016.00011,134,030
01 Nov 202214.62016.16014.60015.56015.56027,626,055
31 Oct 202213.32014.56013.12014.38014.38020,262,499
28 Oct 202213.44013.60012.64012.80012.8009,023,120
27 Oct 202212.98013.76012.84013.44013.44016,266,996
26 Oct 202212.36012.92012.10012.66012.6606,502,424
25 Oct 202212.18012.44011.48012.10012.1006,337,045
24 Oct 202212.36012.66011.60011.72011.7206,569,813
21 Oct 202212.56012.74012.46012.64012.6403,943,995
20 Oct 202212.62012.70012.02012.54012.5406,880,103
19 Oct 202212.50012.80012.30012.48012.4805,440,003
18 Oct 202212.00012.56011.78012.50012.5008,283,812
17 Oct 202211.30011.94011.24011.72011.7205,380,752
14 Oct 202211.42011.76011.24011.46011.4605,646,026
13 Oct 202211.56011.86011.10011.14011.1405,987,874
12 Oct 202211.66011.86011.22011.56011.5607,312,953
11 Oct 202212.18012.28011.60011.66011.6607,309,369
10 Oct 202212.40012.72012.12012.18012.1803,781,744
07 Oct 202212.74012.96012.54012.80012.8002,030,680
06 Oct 202212.74013.20012.48012.82012.8204,498,340
05 Oct 202212.48012.88012.42012.62012.6206,682,786
03 Oct 202211.90012.38011.74011.88011.8804,137,724
30 Sept 202212.70012.74011.86012.28012.2808,175,714
29 Sept 202213.64013.66011.86012.66012.66015,784,263
28 Sept 202213.38013.54013.18013.28013.2805,396,722
27 Sept 202213.26013.54013.02013.48013.4805,784,915
26 Sept 202213.30013.44013.08013.26013.2603,935,439
23 Sept 202213.30013.36013.00013.24013.2404,745,950
22 Sept 202213.10013.38012.92013.34013.3405,229,584
21 Sept 202213.66013.68013.16013.26013.2607,129,914
20 Sept 202213.58013.78013.48013.68013.6804,317,832
19 Sept 202213.86013.90013.12013.50013.5005,956,080
16 Sept 202214.02014.14013.76013.78013.7805,742,666
15 Sept 202214.34014.44013.92014.14014.1403,541,754
14 Sept 202214.40014.40014.12014.22014.2203,573,335
13 Sept 202214.72014.92014.54014.64014.6404,537,947
09 Sept 202214.32014.62014.28014.54014.5402,338,623
08 Sept 202214.72014.80014.28014.30014.3002,356,433
07 Sept 202214.06014.88014.06014.72014.7203,252,049
06 Sept 202214.18014.66014.12014.44014.4405,585,328
05 Sept 202214.92014.92014.02014.28014.2805,036,502
02 Sept 202215.04015.48014.94015.06015.06013,338,715
01 Sept 202214.44015.28014.44015.04015.0409,547,020
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...