AAC Technologies Holdings Inc. (HKG:2018)
Hong Kong · Delayed Price · Currency is HKD 45.30
-1.20 (-2.58%)
Aug 14, 2025, 11:58 AM HKT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 44.20 | 46.84 | 44.20 | 46.72 | - | 5.04% | 2,273,625 |
| Aug 12, 2025 | 44.20 | 44.88 | 43.70 | 44.48 | 44.48 | 0.86% | 4,448,973 |
| Aug 11, 2025 | 43.82 | 44.60 | 42.98 | 44.10 | 44.10 | 3.42% | 5,650,000 |
| Aug 8, 2025 | 43.92 | 44.10 | 42.42 | 42.64 | 42.64 | -2.91% | 3,939,131 |
| Aug 7, 2025 | 43.90 | 46.08 | 43.66 | 43.92 | 43.92 | 2.14% | 8,465,683 |
| Aug 6, 2025 | 41.60 | 43.98 | 41.42 | 43.00 | 43.00 | 3.86% | 12,428,845 |
| Aug 5, 2025 | 40.42 | 42.12 | 40.42 | 41.40 | 41.40 | 2.42% | 5,469,392 |
| Aug 4, 2025 | 39.90 | 40.58 | 39.42 | 40.42 | 40.42 | 1.30% | 2,320,746 |
| Aug 1, 2025 | 39.80 | 40.45 | 39.40 | 39.90 | 39.90 | -0.13% | 4,255,921 |
| Jul 31, 2025 | 40.85 | 41.15 | 39.85 | 39.95 | 39.95 | -2.44% | 4,512,532 |
| Jul 30, 2025 | 42.45 | 42.45 | 40.55 | 40.95 | 40.95 | -3.42% | 5,323,500 |
| Jul 29, 2025 | 40.80 | 42.50 | 40.20 | 42.40 | 42.40 | 3.79% | 8,660,765 |
| Jul 28, 2025 | 40.20 | 41.35 | 40.20 | 40.85 | 40.85 | 1.62% | 5,340,214 |
| Jul 25, 2025 | 39.90 | 40.30 | 39.60 | 40.20 | 40.20 | 0.50% | 4,418,336 |
| Jul 24, 2025 | 39.60 | 40.65 | 39.20 | 40.00 | 40.00 | 1.65% | 7,697,923 |
| Jul 23, 2025 | 39.25 | 39.75 | 38.50 | 39.35 | 39.35 | 0.77% | 9,281,530 |
| Jul 22, 2025 | 39.90 | 40.25 | 39.00 | 39.05 | 39.05 | -2.13% | 7,106,258 |
| Jul 21, 2025 | 40.95 | 41.35 | 39.60 | 39.90 | 39.90 | -2.21% | 7,735,170 |
| Jul 18, 2025 | 41.75 | 42.30 | 40.50 | 40.80 | 40.80 | -2.04% | 6,139,420 |
| Jul 17, 2025 | 41.25 | 41.85 | 40.15 | 41.65 | 41.65 | 0.12% | 5,297,696 |
| Jul 16, 2025 | 41.90 | 42.30 | 41.25 | 41.60 | 41.60 | -0.36% | 3,365,018 |
| Jul 15, 2025 | 39.40 | 42.00 | 39.40 | 41.75 | 41.75 | 6.23% | 9,413,326 |
| Jul 14, 2025 | 40.50 | 40.50 | 38.65 | 39.30 | 39.30 | -1.75% | 6,231,610 |
| Jul 11, 2025 | 41.25 | 41.25 | 39.90 | 40.00 | 40.00 | -2.56% | 5,118,154 |
| Jul 10, 2025 | 39.50 | 41.20 | 39.15 | 41.05 | 41.05 | 3.27% | 5,526,019 |
| Jul 9, 2025 | 40.40 | 40.65 | 39.60 | 39.75 | 39.75 | -1.61% | 2,919,558 |
| Jul 8, 2025 | 39.20 | 40.80 | 39.05 | 40.40 | 40.40 | 3.06% | 4,648,585 |
| Jul 7, 2025 | 39.45 | 39.45 | 38.05 | 39.20 | 39.20 | -0.51% | 3,049,259 |
| Jul 4, 2025 | 41.65 | 41.65 | 38.70 | 39.40 | 39.40 | -4.48% | 7,312,499 |
| Jul 3, 2025 | 40.30 | 42.30 | 39.70 | 41.25 | 41.25 | 3.38% | 7,843,517 |
| Jul 2, 2025 | 41.00 | 41.30 | 39.65 | 39.90 | 39.90 | -1.97% | 3,314,156 |
| Jun 30, 2025 | 41.25 | 41.95 | 40.70 | 40.70 | 40.70 | -0.25% | 4,241,901 |
| Jun 27, 2025 | 41.00 | 41.50 | 40.45 | 40.80 | 40.80 | 1.24% | 3,744,927 |
| Jun 26, 2025 | 41.55 | 41.55 | 40.20 | 40.30 | 40.30 | -1.95% | 2,985,702 |
| Jun 25, 2025 | 40.55 | 41.80 | 40.55 | 41.10 | 41.10 | 0.86% | 3,560,454 |
| Jun 24, 2025 | 40.10 | 41.10 | 39.85 | 40.75 | 40.75 | 3.03% | 3,267,117 |
| Jun 23, 2025 | 38.50 | 39.85 | 38.00 | 39.55 | 39.55 | 1.67% | 2,846,404 |
| Jun 20, 2025 | 39.40 | 40.50 | 38.70 | 38.90 | 38.90 | -0.26% | 6,248,079 |
| Jun 19, 2025 | 40.60 | 41.30 | 38.80 | 39.00 | 39.00 | -3.94% | 3,300,500 |
| Jun 18, 2025 | 40.80 | 41.10 | 39.95 | 40.60 | 40.60 | -0.49% | 3,583,040 |
| Jun 17, 2025 | 40.05 | 41.40 | 40.05 | 40.80 | 40.80 | 1.87% | 5,220,484 |
| Jun 16, 2025 | 38.65 | 40.45 | 38.50 | 40.05 | 40.05 | 2.56% | 4,765,394 |
| Jun 13, 2025 | 39.70 | 40.80 | 38.50 | 39.05 | 39.05 | -1.64% | 7,404,790 |
| Jun 12, 2025 | 38.20 | 40.00 | 37.80 | 39.70 | 39.70 | 3.25% | 6,842,709 |
| Jun 11, 2025 | 39.25 | 39.60 | 38.30 | 38.45 | 38.45 | -0.52% | 3,399,717 |
| Jun 10, 2025 | 38.75 | 39.20 | 37.90 | 38.65 | 38.65 | -0.90% | 3,476,359 |
| Jun 9, 2025 | 38.50 | 39.20 | 38.00 | 39.00 | 39.00 | 3.17% | 4,857,700 |
| Jun 6, 2025 | 38.50 | 39.20 | 37.80 | 37.80 | 37.80 | -1.69% | 4,249,785 |
| Jun 5, 2025 | 36.55 | 38.70 | 36.45 | 38.45 | 38.45 | 5.49% | 7,471,366 |
| Jun 4, 2025 | 37.10 | 37.40 | 36.20 | 36.45 | 36.45 | -1.49% | 4,097,907 |