UK markets close in 2 hours 33 minutes

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
23.750-1.750 (-6.86%)
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202425.50025.50023.40023.75023.7506,605,511
18 Apr 202424.80025.95024.55025.50025.5004,411,774
17 Apr 202424.30025.00024.30024.85024.8502,187,800
16 Apr 202425.00025.25024.35024.75024.7503,913,475
15 Apr 202425.40025.40024.90025.10025.1002,309,436
12 Apr 202425.70026.25025.45025.70025.7002,830,829
11 Apr 202425.15025.85025.05025.65025.6502,281,974
10 Apr 202426.45026.80025.20025.40025.4006,389,277
09 Apr 202425.85026.65025.50026.45026.4508,112,038
08 Apr 202425.70026.05025.40025.85025.8503,831,536
05 Apr 202424.95025.75024.55025.70025.7003,239,849
03 Apr 202425.50026.05024.95025.25025.2508,072,105
02 Apr 202426.75026.75025.50025.65025.6506,823,731
28 Mar 202424.70026.45024.70026.25026.25014,851,812
27 Mar 202424.45024.90023.75024.85024.8507,297,694
26 Mar 202424.15024.45023.85024.25024.2505,448,694
25 Mar 202425.00025.00023.95024.20024.2004,621,326
22 Mar 202422.60025.20022.60025.00025.00022,250,608
21 Mar 202422.45023.65021.70022.70022.7007,234,457
20 Mar 202422.50022.50021.90022.35022.3503,297,747
19 Mar 202423.40023.45022.40022.45022.4502,612,306
18 Mar 202422.45023.70022.25023.40023.4005,668,900
15 Mar 202422.80023.20022.30022.45022.4504,719,510
14 Mar 202423.15023.30022.50022.90022.9002,233,308
13 Mar 202423.05023.40022.55023.10023.1005,257,527
12 Mar 202423.00023.40022.80023.05023.0506,612,304
11 Mar 202422.05023.00021.85022.80022.8006,357,434
08 Mar 202420.40022.35020.40022.10022.10010,153,957
07 Mar 202420.00020.90020.00020.40020.4006,290,097
06 Mar 202420.00020.05019.22019.96019.9603,465,700
05 Mar 202420.10020.40019.68020.00020.0002,957,800
04 Mar 202420.10020.70019.96020.30020.3003,151,719
01 Mar 202419.50020.80019.16019.98019.9805,148,980
29 Feb 202418.86019.78018.82019.46019.4604,958,384
28 Feb 202419.50019.58018.60018.84018.8403,608,817
27 Feb 202419.16019.68018.88019.58019.5802,956,764
26 Feb 202418.76019.54018.74019.32019.3202,333,344
23 Feb 202419.30019.68018.74019.08019.0803,037,000
22 Feb 202418.68019.62018.68019.30019.3005,445,716
21 Feb 202417.80019.32017.64018.84018.8406,372,874
20 Feb 202418.38018.38017.78018.12018.1202,324,772
19 Feb 202418.22018.68017.42018.48018.4804,827,980
16 Feb 202418.04018.48017.96018.28018.2801,981,387
15 Feb 202417.24018.42017.24018.22018.2203,347,829
14 Feb 202417.40017.50016.90017.46017.4602,125,205
09 Feb 202417.72017.72017.72017.72017.720-
08 Feb 202417.82018.12017.50017.72017.7202,921,086
07 Feb 202417.88018.30017.64017.68017.6805,899,843
06 Feb 202416.56017.84016.56017.62017.6209,136,638
05 Feb 202416.70017.00016.28016.62016.6205,843,210
02 Feb 202417.62017.92016.70017.02017.0209,421,955
01 Feb 202417.78017.78017.02017.32017.32014,012,152
31 Jan 202418.96018.96017.06017.56017.56012,272,080
30 Jan 202419.54019.98018.94019.02019.0204,234,579
29 Jan 202418.88019.66018.86019.60019.6006,647,653
26 Jan 202420.30020.30018.38018.76018.76010,695,398
25 Jan 202420.60020.65020.05020.25020.2502,944,949
24 Jan 202420.40020.65019.74020.50020.5004,494,348
23 Jan 202419.60020.65019.52019.98019.9805,840,006
22 Jan 202420.05020.40019.24019.48019.4807,822,465
19 Jan 202420.50020.80020.25020.50020.5003,327,294
18 Jan 202419.62020.65019.62020.45020.4507,287,244
17 Jan 202420.60020.65019.70020.00020.0007,799,346
16 Jan 202421.25021.75020.75020.85020.8506,335,096
15 Jan 202421.15021.15021.15021.15021.150-
12 Jan 202420.85021.50020.80021.20021.2005,632,588
11 Jan 202420.55021.05020.30020.80020.8005,536,683
10 Jan 202420.65020.90020.30020.65020.6503,872,867
09 Jan 202421.20021.70020.60020.70020.7005,392,341
08 Jan 202421.15021.40020.45020.85020.8505,238,778
05 Jan 202421.50021.75020.60021.20021.20011,179,811
04 Jan 202421.85022.00021.30021.50021.5009,831,234
03 Jan 202422.30022.40021.65021.95021.9507,202,856
02 Jan 202423.40023.40022.35022.55022.5503,784,156
29 Dec 202322.70023.25022.10023.20023.2005,940,529
28 Dec 202321.75022.60021.70022.40022.4005,824,769
27 Dec 202322.55022.95021.30021.95021.95010,469,980
22 Dec 202323.00023.00022.05022.45022.45012,059,359
21 Dec 202323.55023.55022.30023.00023.00012,523,738
20 Dec 202324.25024.30022.70023.80023.80013,368,898
19 Dec 202323.80024.35023.60024.00024.0006,039,840
18 Dec 202323.40024.10023.30024.00024.0006,077,881
15 Dec 202323.25024.10022.70023.80023.8009,929,286
14 Dec 202322.15023.85022.10023.35023.35016,694,418
13 Dec 202321.45022.35021.45021.95021.9507,162,353
12 Dec 202320.70021.75020.60021.55021.5509,871,790
11 Dec 202321.45021.45019.88020.75020.7508,038,366
08 Dec 202321.20021.75020.50020.85020.85012,350,042
07 Dec 202320.40021.55019.94021.15021.15013,749,848
06 Dec 202319.74020.70019.70020.55020.5509,282,974
05 Dec 202320.70020.70019.78020.00020.0007,580,179
04 Dec 202321.40021.40020.40020.70020.70010,812,617
01 Dec 202321.95022.40021.15021.55021.5507,354,221
30 Nov 202322.00022.40021.40021.95021.95012,215,522
29 Nov 202322.00022.75021.55022.00022.00012,479,217
28 Nov 202320.55022.30020.55022.10022.10020,646,543
27 Nov 202319.62020.80019.54020.55020.55012,158,813
24 Nov 202319.34019.92019.34019.58019.5807,912,040
23 Nov 202318.52019.56018.52019.46019.4608,053,068
22 Nov 202319.10019.12018.34018.70018.70012,117,045
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...