Canada markets close in 3 hours 12 minutes

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
25.000+0.450 (+1.83%)
At close: 04:08PM HKT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.65025.45024.65025.00025.0003,456,730
Apr 29, 202425.70026.30024.30024.55024.5505,701,062
Apr 26, 202424.30026.10024.30025.60025.6004,990,449
Apr 25, 202424.00024.95024.00024.55024.5503,459,150
Apr 24, 202424.20024.75023.70024.15024.1504,185,800
Apr 23, 202423.40024.35023.40024.10024.1004,154,362
Apr 22, 202423.75024.00023.30023.45023.4503,325,407
Apr 19, 202425.50025.50023.35023.75023.7506,605,511
Apr 18, 202424.80025.95024.55025.50025.5004,411,774
Apr 17, 202424.30025.00024.30024.85024.8502,187,800
Apr 16, 202425.00025.25024.35024.75024.7503,913,475
Apr 15, 202425.40025.40024.90025.10025.1002,309,436
Apr 12, 202425.70026.25025.45025.70025.7002,830,829
Apr 11, 202425.15025.85025.05025.65025.6502,281,974
Apr 10, 202426.45026.80025.20025.40025.4006,389,277
Apr 09, 202425.85026.65025.50026.45026.4508,112,038
Apr 08, 202425.70026.05025.40025.85025.8503,831,536
Apr 05, 202424.95025.75024.55025.70025.7003,239,849
Apr 03, 202425.50026.05024.95025.25025.2508,072,105
Apr 02, 202426.75026.75025.50025.65025.6506,823,731
Mar 28, 202424.70026.45024.70026.25026.25014,851,812
Mar 27, 202424.45024.90023.75024.85024.8507,297,694
Mar 26, 202424.15024.45023.85024.25024.2505,448,694
Mar 25, 202425.00025.00023.95024.20024.2004,621,326
Mar 22, 202422.60025.20022.60025.00025.00022,250,608
Mar 21, 202422.45023.65021.70022.70022.7007,234,457
Mar 20, 202422.50022.50021.90022.35022.3503,297,747
Mar 19, 202423.40023.45022.40022.45022.4502,612,306
Mar 18, 202422.45023.70022.25023.40023.4005,668,900
Mar 15, 202422.80023.20022.30022.45022.4504,719,510
Mar 14, 202423.15023.30022.50022.90022.9002,233,308
Mar 13, 202423.05023.40022.55023.10023.1005,257,527
Mar 12, 202423.00023.40022.80023.05023.0506,612,304
Mar 11, 202422.05023.00021.85022.80022.8006,357,434
Mar 08, 202420.40022.35020.40022.10022.10010,153,957
Mar 07, 202420.00020.90020.00020.40020.4006,290,097
Mar 06, 202420.00020.05019.22019.96019.9603,465,700
Mar 05, 202420.10020.40019.68020.00020.0002,957,800
Mar 04, 202420.10020.70019.96020.30020.3003,151,719
Mar 01, 202419.50020.80019.16019.98019.9805,148,980
Feb 29, 202418.86019.78018.82019.46019.4604,958,384
Feb 28, 202419.50019.58018.60018.84018.8403,608,817
Feb 27, 202419.16019.68018.88019.58019.5802,956,764
Feb 26, 202418.76019.54018.74019.32019.3202,333,344
Feb 23, 202419.30019.68018.74019.08019.0803,037,000
Feb 22, 202418.68019.62018.68019.30019.3005,445,716
Feb 21, 202417.80019.32017.64018.84018.8406,372,874
Feb 20, 202418.38018.38017.78018.12018.1202,324,772
Feb 19, 202418.22018.68017.42018.48018.4804,827,980
Feb 16, 202418.04018.48017.96018.28018.2801,981,387
Feb 15, 202417.24018.42017.24018.22018.2203,347,829
Feb 14, 202417.40017.50016.90017.46017.4602,125,205
Feb 09, 202417.72017.72017.72017.72017.720-
Feb 08, 202417.82018.12017.50017.72017.7202,921,086
Feb 07, 202417.88018.30017.64017.68017.6805,899,843
Feb 06, 202416.56017.84016.56017.62017.6209,136,638
Feb 05, 202416.70017.00016.28016.62016.6205,843,210
Feb 02, 202417.62017.92016.70017.02017.0209,421,955
Feb 01, 202417.78017.78017.02017.32017.32014,012,152
Jan 31, 202418.96018.96017.06017.56017.56012,272,080
Jan 30, 202419.54019.98018.94019.02019.0204,234,579
Jan 29, 202418.88019.66018.86019.60019.6006,647,653
Jan 26, 202420.30020.30018.38018.76018.76010,695,398
Jan 25, 202420.60020.65020.05020.25020.2502,944,949
Jan 24, 202420.40020.65019.74020.50020.5004,494,348
Jan 23, 202419.60020.65019.52019.98019.9805,840,006
Jan 22, 202420.05020.40019.24019.48019.4807,822,465
Jan 19, 202420.50020.80020.25020.50020.5003,327,294
Jan 18, 202419.62020.65019.62020.45020.4507,287,244
Jan 17, 202420.60020.65019.70020.00020.0007,799,346
Jan 16, 202421.25021.75020.75020.85020.8506,335,096
Jan 15, 202421.15021.15021.15021.15021.150-
Jan 12, 202420.85021.50020.80021.20021.2005,632,588
Jan 11, 202420.55021.05020.30020.80020.8005,536,683
Jan 10, 202420.65020.90020.30020.65020.6503,872,867
Jan 09, 202421.20021.70020.60020.70020.7005,392,341
Jan 08, 202421.15021.40020.45020.85020.8505,238,778
Jan 05, 202421.50021.75020.60021.20021.20011,179,811
Jan 04, 202421.85022.00021.30021.50021.5009,831,234
Jan 03, 202422.30022.40021.65021.95021.9507,202,856
Jan 02, 202423.40023.40022.35022.55022.5503,784,156
Dec 29, 202322.70023.25022.10023.20023.2005,940,529
Dec 28, 202321.75022.60021.70022.40022.4005,824,769
Dec 27, 202322.55022.95021.30021.95021.95010,469,980
Dec 22, 202323.00023.00022.05022.45022.45012,059,359
Dec 21, 202323.55023.55022.30023.00023.00012,523,738
Dec 20, 202324.25024.30022.70023.80023.80013,368,898
Dec 19, 202323.80024.35023.60024.00024.0006,039,840
Dec 18, 202323.40024.10023.30024.00024.0006,077,881
Dec 15, 202323.25024.10022.70023.80023.8009,929,286
Dec 14, 202322.15023.85022.10023.35023.35016,694,418
Dec 13, 202321.45022.35021.45021.95021.9507,162,353
Dec 12, 202320.70021.75020.60021.55021.5509,871,790
Dec 11, 202321.45021.45019.88020.75020.7508,038,366
Dec 08, 202321.20021.75020.50020.85020.85012,350,042
Dec 07, 202320.40021.55019.94021.15021.15013,749,848
Dec 06, 202319.74020.70019.70020.55020.5509,282,974
Dec 05, 202320.70020.70019.78020.00020.0007,580,179
Dec 04, 202321.40021.40020.40020.70020.70010,812,617
Dec 01, 202321.95022.40021.15021.55021.5507,354,221
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...