AAC Technologies Holdings Inc. (HKG:2018)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
42.74
+0.60 (1.42%)
Sep 5, 2025, 4:08 PM HKT

AAC Technologies Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202542.3642.9641.9042.7442.741.42%6,432,512
Sep 4, 202543.2443.7241.7842.1442.140.38%7,180,759
Sep 3, 202542.0042.6041.7641.9841.98-0.43%5,699,710
Sep 2, 202543.4043.9841.8042.1642.16-2.86%9,389,708
Sep 1, 202543.8844.1642.5243.4043.400.28%6,462,846
Aug 29, 202543.6244.0042.9043.2843.28-1.68%9,673,936
Aug 28, 202544.3844.4242.8444.0244.02-0.81%7,280,829
Aug 27, 202545.9846.5844.0044.3844.38-1.90%11,129,490
Aug 26, 202544.8646.3044.2045.2445.240.85%12,652,015
Aug 25, 202545.9046.2244.1844.8644.86-1.10%15,377,816
Aug 22, 202545.0046.3043.8045.3645.363.75%19,768,359
Aug 21, 202550.5051.0043.0643.7243.72-13.17%32,612,268
Aug 20, 202548.0050.4547.3250.3550.353.01%9,762,969
Aug 19, 202550.0050.1048.4448.8848.88-2.53%6,691,832
Aug 18, 202548.4050.6047.5850.1550.156.03%14,322,913
Aug 15, 202545.5447.4044.9847.3047.303.82%7,942,799
Aug 14, 202546.6046.9044.8445.5645.56-2.02%5,671,081
Aug 13, 202544.4847.2844.4846.5046.504.54%10,312,350
Aug 12, 202544.2044.8843.7044.4844.480.86%4,448,973
Aug 11, 202543.8244.6042.9844.1044.103.42%5,650,000
Aug 8, 202543.9244.1042.4242.6442.64-2.91%3,939,131
Aug 7, 202543.9046.0843.6643.9243.922.14%8,465,683
Aug 6, 202541.6043.9841.4243.0043.003.86%12,428,845
Aug 5, 202540.4242.1240.4241.4041.402.42%5,469,392
Aug 4, 202539.9040.5839.4240.4240.421.30%2,320,746
Aug 1, 202539.8040.4539.4039.9039.90-0.13%4,255,921
Jul 31, 202540.8541.1539.8539.9539.95-2.44%4,512,532
Jul 30, 202542.4542.4540.5540.9540.95-3.42%5,323,500
Jul 29, 202540.8042.5040.2042.4042.403.79%8,660,765
Jul 28, 202540.2041.3540.2040.8540.851.62%5,340,214
Jul 25, 202539.9040.3039.6040.2040.200.50%4,418,336
Jul 24, 202539.6040.6539.2040.0040.001.65%7,697,923
Jul 23, 202539.2539.7538.5039.3539.350.77%9,281,530
Jul 22, 202539.9040.2539.0039.0539.05-2.13%7,106,258
Jul 21, 202540.9541.3539.6039.9039.90-2.21%7,735,170
Jul 18, 202541.7542.3040.5040.8040.80-2.04%6,139,420
Jul 17, 202541.2541.8540.1541.6541.650.12%5,297,696
Jul 16, 202541.9042.3041.2541.6041.60-0.36%3,365,018
Jul 15, 202539.4042.0039.4041.7541.756.23%9,413,326
Jul 14, 202540.5040.5038.6539.3039.30-1.75%6,231,610
Jul 11, 202541.2541.2539.9040.0040.00-2.56%5,118,154
Jul 10, 202539.5041.2039.1541.0541.053.27%5,526,019
Jul 9, 202540.4040.6539.6039.7539.75-1.61%2,919,558
Jul 8, 202539.2040.8039.0540.4040.403.06%4,648,585
Jul 7, 202539.4539.4538.0539.2039.20-0.51%3,049,259
Jul 4, 202541.6541.6538.7039.4039.40-4.48%7,312,499
Jul 3, 202540.3042.3039.7041.2541.253.38%7,843,517
Jul 2, 202541.0041.3039.6539.9039.90-1.97%3,314,156
Jun 30, 202541.2541.9540.7040.7040.70-0.25%4,241,901
Jun 27, 202541.0041.5040.4540.8040.801.24%3,744,927