UK markets close in 3 hours 31 minutes

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
12.820+0.200 (+1.58%)
At close: 04:08PM HKT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
31 Aug 202214.34014.92014.34014.62014.6206,740,870
30 Aug 202214.52014.66014.18014.62014.6204,417,314
29 Aug 202214.34014.66014.24014.42014.4204,861,500
26 Aug 202214.10014.94014.00014.72014.7208,169,100
25 Aug 202214.00014.36013.80014.06014.0605,755,573
24 Aug 202213.96014.60013.54013.98013.9809,519,552
23 Aug 202213.72013.96013.54013.84013.8405,415,525
22 Aug 202214.50014.56013.42013.86013.86019,890,407
19 Aug 202214.74014.94014.64014.68014.6803,016,966
18 Aug 202215.04015.06014.76014.96014.9602,502,509
17 Aug 202215.16015.26014.80015.04015.0402,551,605
16 Aug 202214.84015.20014.74014.90014.9002,970,674
15 Aug 202215.18015.18014.80014.88014.8802,140,303
12 Aug 202215.20015.20014.68015.02015.0204,198,563
11 Aug 202214.72015.20014.64015.14015.1404,298,354
10 Aug 202215.14015.14014.42014.58014.5803,544,661
09 Aug 202215.18015.32014.92015.08015.0801,818,049
08 Aug 202215.12015.26014.88015.16015.1601,621,744
05 Aug 202215.12015.30014.90015.20015.2004,375,280
04 Aug 202214.66015.16014.66014.84014.8404,063,017
03 Aug 202214.64014.92014.40014.58014.5806,806,030
02 Aug 202214.58014.58013.68014.56014.56010,680,228
01 Aug 202215.02015.14014.26014.64014.6409,068,472
29 Jul 202216.08016.08015.12015.18015.1806,063,335
28 Jul 202215.84016.02015.56015.96015.9604,937,958
27 Jul 202216.00016.00015.58015.64015.6403,432,390
26 Jul 202215.66015.96015.60015.90015.9005,236,639
25 Jul 202215.88015.88015.36015.52015.5205,932,468
22 Jul 202216.14016.16015.66015.82015.8202,904,916
21 Jul 202215.80016.18015.66015.94015.9405,053,530
20 Jul 202215.86015.96015.74015.88015.8803,233,017
19 Jul 202215.80015.94015.34015.52015.5206,804,172
18 Jul 202216.08016.08015.62016.02016.0206,711,296
15 Jul 202216.46016.48015.76015.76015.7607,338,301
14 Jul 202216.16016.64016.12016.58016.5808,364,456
13 Jul 202215.82016.22015.82015.98015.9803,540,722
12 Jul 202216.24016.38015.82015.96015.96010,769,647
11 Jul 202216.62016.70016.32016.52016.5204,409,385
08 Jul 202216.64017.32016.52016.80016.8007,759,903
07 Jul 202216.68016.68016.16016.46016.4606,371,406
06 Jul 202217.12017.28016.18016.54016.5409,687,226
05 Jul 202218.10018.10017.02017.08017.0807,461,581
04 Jul 202218.00018.00017.42017.64017.6405,497,757
30 Jun 202218.44018.68017.90018.06018.0607,232,405
29 Jun 202218.60019.28018.26018.62018.6208,672,082
28 Jun 202218.00018.92017.76018.92018.92011,236,369
27 Jun 202217.00018.34017.00018.18018.18017,972,262
24 Jun 202216.58017.00016.28017.00017.0009,898,236
23 Jun 202217.40017.40016.42016.46016.46014,501,000
22 Jun 202217.68017.88017.12017.16017.1605,253,404
21 Jun 202217.40017.72017.04017.72017.7206,257,648
20 Jun 202217.04017.48017.04017.40017.4005,530,037
17 Jun 202216.96017.36016.62017.04017.0406,811,025
16 Jun 202217.60017.76016.78016.96016.9605,862,461
15 Jun 202216.86017.58016.86017.28017.2806,186,622
14 Jun 202217.00017.06016.44016.82016.8207,970,817
13 Jun 202217.20017.54017.06017.20017.20014,085,309
10 Jun 202217.20017.86016.92017.74017.74016,656,363
09 Jun 202217.80018.00017.30017.46017.46011,762,964
08 Jun 202217.48017.78017.28017.74017.74013,924,106
07 Jun 202217.58017.60016.96017.26017.26010,939,673
06 Jun 202217.32017.46016.96017.46017.4607,094,649
02 Jun 202216.92017.34016.86017.32017.3206,212,663
01 Jun 202217.06017.42016.82017.32017.3208,210,060
31 May 202216.30017.14016.18017.06017.06016,472,157
30 May 202215.90016.34015.78016.30016.30010,490,332
27 May 202215.92016.04015.48015.74015.7408,887,838
26 May 202215.60015.66014.92015.38015.3807,622,368
25 May 202215.70015.86015.30015.46015.4608,687,370
24 May 202216.32016.46015.48015.76015.76010,747,069
23 May 202217.16017.16016.10016.30016.30018,423,693
20 May 202216.58017.50016.58017.50017.5007,300,008
19 May 202216.30016.64016.18016.52016.5206,277,837
18 May 202216.98016.98016.48016.92016.9204,611,036
17 May 202216.44017.18016.26016.98016.98014,732,425
16 May 202216.26016.52015.92016.20016.2006,964,460
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...