AAC Technologies Holdings Inc. (HKG:2018)
Hong Kong · Delayed Price · Currency is HKD 39.46
+1.50 (3.95%)
Dec 2, 2025, 4:08 PM HKT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 38.30 | 40.70 | 38.30 | 39.66 | - | 4.48% | 7,397,751 |
| Dec 1, 2025 | 36.70 | 38.24 | 36.70 | 37.96 | 37.96 | 3.43% | 6,449,920 |
| Nov 28, 2025 | 36.92 | 37.08 | 36.52 | 36.70 | 36.70 | -0.60% | 3,390,144 |
| Nov 27, 2025 | 36.98 | 37.46 | 36.72 | 36.92 | 36.92 | -0.16% | 2,185,000 |
| Nov 26, 2025 | 37.28 | 37.36 | 36.74 | 36.98 | 36.98 | -0.59% | 2,787,241 |
| Nov 25, 2025 | 37.50 | 37.86 | 36.74 | 37.20 | 37.20 | 0.16% | 4,109,969 |
| Nov 24, 2025 | 37.30 | 37.74 | 36.44 | 37.14 | 37.14 | 0.38% | 8,267,621 |
| Nov 21, 2025 | 37.64 | 37.64 | 36.56 | 37.00 | 37.00 | -2.58% | 6,226,738 |
| Nov 20, 2025 | 38.10 | 38.52 | 37.38 | 37.98 | 37.98 | 0.69% | 4,340,871 |
| Nov 19, 2025 | 38.36 | 38.60 | 37.66 | 37.72 | 37.72 | -1.57% | 5,419,321 |
| Nov 18, 2025 | 39.62 | 40.22 | 37.72 | 38.32 | 38.32 | -4.91% | 10,634,060 |
| Nov 17, 2025 | 39.70 | 40.72 | 38.90 | 40.30 | 40.30 | 1.51% | 4,622,957 |
| Nov 14, 2025 | 39.96 | 40.20 | 39.50 | 39.70 | 39.70 | -1.98% | 5,332,578 |
| Nov 13, 2025 | 40.00 | 40.84 | 39.38 | 40.50 | 40.50 | 0.45% | 6,562,206 |
| Nov 12, 2025 | 39.00 | 40.50 | 38.54 | 40.32 | 40.32 | 3.76% | 6,362,209 |
| Nov 11, 2025 | 38.94 | 39.28 | 38.34 | 38.86 | 38.86 | 0.67% | 2,400,662 |
| Nov 10, 2025 | 39.40 | 39.40 | 38.06 | 38.60 | 38.60 | -0.72% | 3,741,254 |
| Nov 7, 2025 | 39.78 | 39.80 | 38.82 | 38.88 | 38.88 | -2.61% | 3,193,034 |
| Nov 6, 2025 | 38.44 | 40.04 | 38.08 | 39.92 | 39.92 | 4.01% | 4,050,846 |
| Nov 5, 2025 | 38.88 | 38.88 | 37.32 | 38.38 | 38.38 | -1.34% | 6,589,789 |
| Nov 4, 2025 | 40.04 | 40.04 | 38.72 | 38.90 | 38.90 | -2.94% | 5,919,764 |
| Nov 3, 2025 | 40.00 | 40.28 | 38.72 | 40.08 | 40.08 | 0.20% | 4,782,716 |
| Oct 31, 2025 | 39.96 | 41.36 | 39.78 | 40.00 | 40.00 | 0.10% | 5,777,928 |
| Oct 30, 2025 | 40.72 | 40.72 | 39.22 | 39.96 | 39.96 | -0.94% | 7,162,737 |
| Oct 28, 2025 | 41.28 | 41.28 | 40.02 | 40.34 | 40.34 | -1.32% | 3,809,887 |
| Oct 27, 2025 | 41.00 | 41.50 | 40.38 | 40.88 | 40.88 | 1.39% | 5,552,454 |
| Oct 24, 2025 | 39.90 | 40.44 | 39.78 | 40.32 | 40.32 | 1.66% | 4,269,046 |
| Oct 23, 2025 | 39.50 | 39.88 | 38.80 | 39.66 | 39.66 | -0.40% | 3,026,792 |
| Oct 22, 2025 | 40.32 | 40.48 | 39.44 | 39.82 | 39.82 | -2.40% | 4,286,863 |
| Oct 21, 2025 | 40.60 | 41.86 | 40.32 | 40.80 | 40.80 | 3.92% | 8,310,568 |
| Oct 20, 2025 | 39.52 | 39.74 | 38.90 | 39.26 | 39.26 | 1.60% | 2,623,725 |
| Oct 17, 2025 | 40.74 | 40.92 | 38.40 | 38.64 | 38.64 | -5.15% | 6,743,048 |
| Oct 16, 2025 | 40.30 | 40.90 | 39.60 | 40.74 | 40.74 | 2.31% | 5,058,899 |
| Oct 15, 2025 | 39.50 | 40.02 | 38.72 | 39.82 | 39.82 | 1.43% | 4,863,651 |
| Oct 14, 2025 | 41.60 | 41.60 | 39.00 | 39.26 | 39.26 | -4.06% | 9,927,927 |
| Oct 13, 2025 | 41.30 | 42.00 | 39.50 | 40.92 | 40.92 | -5.50% | 16,464,320 |
| Oct 10, 2025 | 45.20 | 45.68 | 43.24 | 43.30 | 43.30 | -5.21% | 7,799,399 |
| Oct 9, 2025 | 44.90 | 46.74 | 44.20 | 45.68 | 45.68 | 1.51% | 5,788,307 |
| Oct 8, 2025 | 45.60 | 45.60 | 43.82 | 45.00 | 45.00 | -1.70% | 3,557,322 |
| Oct 6, 2025 | 46.10 | 46.10 | 45.14 | 45.78 | 45.78 | -0.74% | 1,215,675 |
| Oct 3, 2025 | 46.40 | 46.76 | 45.44 | 46.12 | 46.12 | -1.20% | 2,110,807 |
| Oct 2, 2025 | 45.74 | 47.16 | 45.56 | 46.68 | 46.68 | 2.06% | 4,233,538 |
| Sep 30, 2025 | 44.66 | 45.80 | 44.50 | 45.74 | 45.74 | 2.79% | 8,277,385 |
| Sep 29, 2025 | 45.30 | 45.50 | 44.20 | 44.50 | 44.50 | -0.93% | 5,814,124 |
| Sep 26, 2025 | 45.98 | 46.78 | 44.64 | 44.92 | 44.92 | -3.23% | 7,813,915 |
| Sep 25, 2025 | 47.80 | 47.80 | 46.02 | 46.42 | 46.42 | -2.23% | 8,406,212 |
| Sep 24, 2025 | 48.62 | 48.66 | 46.46 | 47.48 | 47.48 | -2.22% | 11,763,260 |
| Sep 23, 2025 | 49.00 | 50.80 | 47.62 | 48.56 | 48.56 | -1.46% | 12,006,230 |
| Sep 22, 2025 | 44.98 | 49.94 | 44.56 | 49.28 | 49.28 | 9.85% | 31,950,040 |
| Sep 19, 2025 | 43.98 | 45.78 | 43.84 | 44.86 | 44.86 | 2.00% | 7,744,178 |